41,610€
2,26%
Echtzeit-Aktienkurs ABN AMRO BANK EO1
Bid:
Ask:
Aktienkurse zur ABN AMRO BANK EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 40,95 | 41,69 | 40,86 | 41,61 | 1,66% | - |
| 27.08.2026 | 41,49 | 41,62 | 40,79 | 40,93 | -0,91% | 268,00 |
| 26.08.2026 | 40,97 | 41,50 | 40,89 | 41,31 | 0,87% | 947,00 |
| 25.08.2026 | 40,76 | 41,15 | 40,61 | 40,95 | 0,73% | 501,00 |
| 24.08.2026 | 40,14 | 40,66 | 40,12 | 40,66 | 1,92% | 1.344,00 |
| 21.08.2026 | 40,28 | 40,67 | 39,89 | 39,89 | -0,71% | 168,00 |
| 20.08.2026 | 40,12 | 40,80 | 39,82 | 40,18 | -0,04% | - |
| 19.08.2026 | 41,05 | 41,55 | 40,08 | 40,19 | -3,86% | 742,00 |
| 18.08.2026 | 41,81 | 42,07 | 41,28 | 41,81 | -0,35% | 741,00 |
| 17.08.2026 | 41,58 | 41,95 | 41,34 | 41,95 | 1,07% | 14.202,00 |
| 14.08.2026 | 41,73 | 41,75 | 41,05 | 41,51 | -0,13% | 10.450,00 |
| 13.08.2026 | 41,77 | 42,67 | 41,50 | 41,56 | 0,29% | 4.272,00 |
| 12.08.2026 | 41,46 | 42,28 | 41,26 | 41,44 | 4,59% | 1.140,00 |
| 11.08.2026 | 39,85 | 40,03 | 39,43 | 39,62 | -0,60% | - |
| 10.08.2026 | 39,64 | 39,87 | 39,59 | 39,86 | 0,40% | 546,00 |
| 07.08.2026 | 39,85 | 40,12 | 39,55 | 39,70 | -0,19% | 3.066,00 |
| 06.08.2026 | 39,92 | 40,34 | 39,73 | 39,78 | -0,53% | 300,00 |
| 05.08.2026 | 39,79 | 40,12 | 39,51 | 39,99 | 0,65% | - |
| 04.08.2026 | 39,46 | 40,07 | 39,19 | 39,73 | 0,56% | 7.260,00 |
| 03.08.2026 | 39,12 | 39,52 | 38,87 | 39,51 | 1,15% | 640,00 |
| 31.07.2026 | 38,76 | 39,24 | 38,37 | 39,06 | 1,11% | 39.500,00 |
| 30.07.2026 | 36,90 | 38,64 | 36,78 | 38,63 | 4,96% | - |
| 29.07.2026 | 37,78 | 38,02 | 36,76 | 36,80 | -2,36% | - |
| 28.07.2026 | 38,00 | 38,08 | 37,48 | 37,69 | -1,22% | 1.150,00 |
| 27.07.2026 | 38,01 | 38,42 | 37,76 | 38,16 | 1,49% | - |
| 24.07.2026 | 37,02 | 37,74 | 36,92 | 37,60 | 1,72% | 1.144,00 |
| 23.07.2026 | 38,28 | 38,45 | 36,88 | 36,96 | -3,59% | 1.800,00 |
| 22.07.2026 | 38,23 | 38,62 | 38,06 | 38,34 | 0,62% | 40,00 |
| 21.07.2026 | 37,46 | 38,33 | 37,46 | 38,10 | 2,95% | 3.095,00 |
| 20.07.2026 | 37,15 | 37,72 | 36,47 | 37,01 | -0,55% | 1.540,00 |
| 17.07.2026 | 37,63 | 37,91 | 36,67 | 37,22 | -1,63% | - |
| 16.07.2026 | 38,47 | 38,66 | 37,56 | 37,83 | -1,75% | 3.168,00 |
| 15.07.2026 | 38,37 | 38,77 | 38,24 | 38,51 | 1,04% | - |
| 14.07.2026 | 37,85 | 38,51 | 36,85 | 38,11 | 0,69% | 10.500,00 |
| 13.07.2026 | 37,78 | 38,39 | 37,78 | 37,85 | -1,14% | - |
| 10.07.2026 | 38,16 | 38,31 | 37,99 | 38,29 | 0,13% | 2.288,00 |
| 09.07.2026 | 38,10 | 38,43 | 37,92 | 38,24 | 0,96% | - |
| 08.07.2026 | 38,42 | 38,42 | 37,54 | 37,87 | -1,71% | 3.952,00 |
| 07.07.2026 | 38,51 | 38,77 | 38,41 | 38,53 | -0,31% | - |
| 06.07.2026 | 38,24 | 38,71 | 38,14 | 38,65 | 1,09% | 7.200,00 |
| 03.07.2026 | 38,18 | 38,36 | 37,86 | 38,24 | 0,79% | 919,00 |
| 02.07.2026 | 37,03 | 37,97 | 36,85 | 37,94 | 2,47% | 928,00 |
| 01.07.2026 | 37,01 | 37,22 | 36,64 | 37,02 | -0,09% | 266,00 |
| 30.06.2026 | 37,00 | 37,21 | 36,48 | 37,06 | 0,31% | 500,00 |
| 29.06.2026 | 36,44 | 37,08 | 35,85 | 36,94 | 2,13% | 24.750,00 |
| 26.06.2026 | 36,62 | 36,82 | 36,14 | 36,17 | -1,95% | 7.392,00 |
| 25.06.2026 | 36,62 | 37,03 | 36,43 | 36,89 | 1,15% | 19,00 |
| 24.06.2026 | 37,79 | 37,83 | 36,32 | 36,47 | -3,53% | 420,00 |
| 23.06.2026 | 38,29 | 38,45 | 37,73 | 37,81 | -1,32% | 2.328,00 |
| 22.06.2026 | 37,66 | 38,53 | 37,58 | 38,31 | 0,91% | 2.790,00 |
| 19.06.2026 | 37,39 | 38,07 | 37,07 | 37,97 | 1,32% | 2.794,00 |
| 18.06.2026 | 36,99 | 37,80 | 36,97 | 37,47 | 1,88% | 5.203,00 |
| 17.06.2026 | 36,14 | 37,18 | 36,04 | 36,78 | 2,12% | 4.568,00 |
| 16.06.2026 | 35,31 | 36,22 | 35,30 | 36,02 | 2,05% | 540,00 |
| 15.06.2026 | 35,30 | 35,62 | 34,94 | 35,29 | 1,71% | 5.500,00 |
| 12.06.2026 | 34,38 | 34,74 | 34,03 | 34,70 | 0,46% | - |
| 11.06.2026 | 33,21 | 34,59 | 33,09 | 34,54 | 4,40% | - |
| 10.06.2026 | 33,48 | 33,72 | 32,86 | 33,08 | -1,80% | 1.020,00 |
| 09.06.2026 | 33,13 | 33,96 | 33,06 | 33,69 | 1,83% | 6.300,00 |
| 08.06.2026 | 33,16 | 34,02 | 32,99 | 33,08 | -0,57% | 9.940,00 |
| 05.06.2026 | 33,90 | 34,12 | 33,27 | 33,27 | -2,00% | 160,00 |
| 04.06.2026 | 33,69 | 34,16 | 33,24 | 33,95 | 0,95% | 102,00 |
| 03.06.2026 | 34,42 | 34,54 | 33,62 | 33,63 | -2,44% | 1.098,00 |
| 02.06.2026 | 34,35 | 35,15 | 34,31 | 34,47 | 1,23% | 928,00 |
| 01.06.2026 | 34,11 | 34,30 | 33,51 | 34,05 | 0,16% | - |
| 29.05.2026 | 33,70 | 34,22 | 33,65 | 34,00 | 1,31% | - |
| 28.05.2026 | 33,56 | 33,86 | 33,37 | 33,56 | -0,24% | 20,00 |
| 27.05.2026 | 34,54 | 34,54 | 33,57 | 33,64 | -2,31% | - |
| 26.05.2026 | 34,83 | 34,92 | 34,24 | 34,43 | -1,56% | 6.080,00 |
| 25.05.2026 | 34,11 | 35,06 | 34,08 | 34,98 | 3,51% | - |
| 22.05.2026 | 33,52 | 34,14 | 33,42 | 33,79 | 0,64% | - |
| 21.05.2026 | 32,69 | 33,91 | 32,64 | 33,58 | 2,27% | - |
| 20.05.2026 | 32,04 | 32,98 | 32,01 | 32,83 | 2,16% | - |
| 19.05.2026 | 32,35 | 32,66 | 32,11 | 32,14 | -0,23% | - |
| 18.05.2026 | 32,26 | 32,85 | 31,68 | 32,21 | -0,94% | 1.766,00 |
| 15.05.2026 | 32,38 | 32,67 | 32,17 | 32,52 | -0,20% | - |
| 14.05.2026 | 31,57 | 32,94 | 31,39 | 32,58 | 3,25% | - |
| 13.05.2026 | 30,75 | 31,88 | 30,25 | 31,56 | 7,26% | 19.940,00 |
| 12.05.2026 | 29,68 | 29,69 | 29,17 | 29,42 | -1,82% | 1.150,00 |
| 11.05.2026 | 29,82 | 30,22 | 29,79 | 29,97 | -0,02% | - |
| 08.05.2026 | 29,85 | 30,11 | 29,59 | 29,97 | 0,55% | 800,00 |
| 07.05.2026 | 30,29 | 30,66 | 29,73 | 29,81 | -1,50% | - |
| 06.05.2026 | 29,51 | 30,45 | 29,46 | 30,26 | 3,47% | - |
| 05.05.2026 | 28,78 | 29,35 | 28,73 | 29,25 | 1,76% | - |
| 04.05.2026 | 29,60 | 29,66 | 28,68 | 28,74 | -2,91% | - |
| 30.04.2026 | 28,89 | 29,68 | 28,86 | 29,60 | 1,75% | - |
| 29.04.2026 | 29,35 | 29,54 | 29,02 | 29,09 | -0,55% | - |
| 28.04.2026 | 29,06 | 29,35 | 28,80 | 29,25 | 0,55% | - |
| 27.04.2026 | 29,22 | 29,28 | 28,90 | 29,09 | -0,78% | - |
| 24.04.2026 | 28,74 | 29,44 | 28,53 | 29,32 | 0,05% | - |
| 23.04.2026 | 29,47 | 29,82 | 29,26 | 29,31 | -2,09% | - |
| 22.04.2026 | 30,26 | 30,48 | 29,84 | 29,93 | -0,43% | - |
| 21.04.2026 | 30,18 | 30,64 | 30,04 | 30,06 | -0,35% | 14.770,00 |
| 20.04.2026 | 29,81 | 30,38 | 29,81 | 30,17 | 0,45% | 1.920,00 |
| 17.04.2026 | 29,94 | 30,65 | 29,85 | 30,03 | 0,37% | 23,00 |
| 16.04.2026 | 30,37 | 30,52 | 29,83 | 29,92 | -1,09% | 19,00 |
| 15.04.2026 | 30,02 | 30,47 | 29,95 | 30,25 | 1,00% | 4.200,00 |
| 14.04.2026 | 29,43 | 30,09 | 29,41 | 29,95 | 1,56% | 7.000,00 |
| 13.04.2026 | 28,52 | 29,49 | 28,49 | 29,49 | 1,55% | - |
| 10.04.2026 | 28,95 | 29,18 | 28,73 | 29,04 | 0,80% | - |