24,840€
0,16%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 24,77 | 25,01 | 24,64 | 25,00 | 0,93% | - |
| 24.07.2025 | 24,79 | 25,04 | 24,46 | 24,77 | -0,16% | 640,00 |
| 23.07.2025 | 24,46 | 24,81 | 24,24 | 24,81 | 2,44% | - |
| 22.07.2025 | 24,05 | 24,26 | 23,92 | 24,22 | 0,56% | - |
| 21.07.2025 | 24,11 | 24,17 | 23,90 | 24,09 | 0,00% | - |
| 18.07.2025 | 24,24 | 24,25 | 23,97 | 24,09 | -0,39% | 100,00 |
| 17.07.2025 | 24,17 | 24,22 | 23,94 | 24,18 | 0,21% | - |
| 16.07.2025 | 24,04 | 24,24 | 23,72 | 24,13 | 0,10% | - |
| 15.07.2025 | 24,34 | 24,48 | 24,04 | 24,11 | -1,17% | - |
| 14.07.2025 | 24,30 | 24,57 | 24,02 | 24,39 | -0,87% | - |
| 11.07.2025 | 24,95 | 25,03 | 24,45 | 24,61 | -1,78% | 1.500,00 |
| 10.07.2025 | 24,75 | 25,15 | 24,67 | 25,05 | 1,17% | - |
| 09.07.2025 | 24,43 | 24,77 | 24,17 | 24,76 | 1,62% | 3.000,00 |
| 08.07.2025 | 24,33 | 24,68 | 24,13 | 24,37 | 0,45% | - |
| 07.07.2025 | 24,29 | 24,46 | 24,14 | 24,26 | 0,35% | - |
| 04.07.2025 | 24,10 | 24,34 | 23,87 | 24,17 | -0,02% | 2.200,00 |
| 03.07.2025 | 23,85 | 24,44 | 23,65 | 24,18 | 2,24% | 1.290,00 |
| 02.07.2025 | 23,34 | 23,70 | 23,33 | 23,65 | 1,66% | - |
| 01.07.2025 | 23,24 | 23,41 | 23,19 | 23,26 | 0,17% | - |
| 30.06.2025 | 23,33 | 23,40 | 22,79 | 23,22 | -0,09% | - |
| 27.06.2025 | 23,06 | 23,27 | 22,79 | 23,24 | 1,35% | - |
| 26.06.2025 | 22,98 | 23,07 | 22,87 | 22,93 | -0,09% | - |
| 25.06.2025 | 23,18 | 23,21 | 22,79 | 22,95 | -1,03% | - |
| 24.06.2025 | 23,03 | 23,30 | 23,02 | 23,19 | 1,13% | - |
| 23.06.2025 | 22,90 | 23,13 | 22,50 | 22,93 | 0,22% | 1.500,00 |
| 20.06.2025 | 22,90 | 23,23 | 22,40 | 22,88 | 0,86% | 3.000,00 |
| 19.06.2025 | 22,72 | 23,09 | 22,68 | 22,69 | -0,70% | - |
| 18.06.2025 | 22,85 | 23,33 | 22,50 | 22,85 | 0,24% | - |
| 17.06.2025 | 23,21 | 23,25 | 22,76 | 22,79 | -2,23% | - |
| 16.06.2025 | 22,44 | 23,36 | 22,44 | 23,31 | 3,16% | 20.000,00 |
| 13.06.2025 | 22,59 | 22,83 | 22,35 | 22,60 | -1,16% | - |
| 12.06.2025 | 22,52 | 22,92 | 22,29 | 22,86 | 1,06% | - |
| 11.06.2025 | 22,71 | 22,96 | 22,60 | 22,62 | -0,66% | - |
| 10.06.2025 | 23,35 | 23,37 | 22,77 | 22,77 | -2,34% | 8.190,00 |
| 09.06.2025 | 23,10 | 23,39 | 23,05 | 23,32 | 0,76% | - |
| 06.06.2025 | 23,12 | 23,29 | 23,08 | 23,14 | 0,33% | 700,00 |
| 05.06.2025 | 22,77 | 23,18 | 22,64 | 23,07 | 1,27% | - |
| 04.06.2025 | 23,09 | 23,41 | 22,73 | 22,78 | -1,28% | 100,00 |
| 03.06.2025 | 22,69 | 23,13 | 22,27 | 23,07 | 1,27% | - |
| 02.06.2025 | 22,51 | 22,90 | 22,46 | 22,78 | 0,89% | 100,00 |
| 30.05.2025 | 22,78 | 22,85 | 22,55 | 22,58 | -0,64% | - |
| 29.05.2025 | 22,83 | 22,85 | 22,62 | 22,73 | 0,64% | - |
| 28.05.2025 | 22,52 | 22,68 | 22,46 | 22,58 | -0,42% | - |
| 27.05.2025 | 22,37 | 22,70 | 22,24 | 22,68 | 1,21% | - |
| 26.05.2025 | 22,69 | 22,77 | 22,34 | 22,41 | 0,92% | 450,00 |
| 23.05.2025 | 23,06 | 23,07 | 21,85 | 22,20 | -2,67% | 6.000,00 |
| 22.05.2025 | 22,48 | 22,82 | 22,45 | 22,81 | 0,86% | - |
| 21.05.2025 | 22,03 | 22,67 | 21,99 | 22,62 | 3,17% | 8.000,00 |
| 20.05.2025 | 21,43 | 22,02 | 21,43 | 21,92 | 1,95% | - |
| 19.05.2025 | 21,18 | 21,52 | 21,06 | 21,50 | 1,20% | - |
| 16.05.2025 | 21,27 | 21,42 | 21,05 | 21,25 | -0,12% | - |
| 15.05.2025 | 20,75 | 21,35 | 20,72 | 21,27 | 1,53% | - |
| 14.05.2025 | 19,89 | 21,42 | 19,88 | 20,95 | 6,81% | 5.220,00 |
| 13.05.2025 | 19,76 | 19,88 | 19,30 | 19,62 | -1,28% | - |
| 12.05.2025 | 19,28 | 19,97 | 19,28 | 19,87 | 3,33% | - |
| 09.05.2025 | 19,04 | 19,33 | 18,96 | 19,23 | 0,34% | - |
| 08.05.2025 | 19,11 | 19,21 | 18,98 | 19,17 | 0,67% | - |
| 07.05.2025 | 18,89 | 19,07 | 18,83 | 19,04 | 1,12% | - |
| 06.05.2025 | 18,78 | 18,98 | 18,55 | 18,83 | -0,01% | - |
| 05.05.2025 | 18,85 | 18,89 | 18,68 | 18,83 | -0,47% | - |
| 02.05.2025 | 18,26 | 18,96 | 18,23 | 18,92 | 3,50% | 1.000,00 |
| 30.04.2025 | 18,14 | 18,32 | 17,87 | 18,28 | -1,33% | - |
| 29.04.2025 | 18,21 | 18,72 | 18,20 | 18,53 | 1,73% | - |
| 28.04.2025 | 18,16 | 18,34 | 17,99 | 18,21 | 0,56% | 800,00 |
| 25.04.2025 | 17,84 | 18,12 | 17,75 | 18,11 | -3,00% | - |
| 24.04.2025 | 18,41 | 18,81 | 18,27 | 18,67 | 1,28% | - |
| 23.04.2025 | 18,35 | 18,66 | 18,27 | 18,43 | 1,41% | - |
| 22.04.2025 | 18,14 | 18,18 | 17,81 | 18,18 | 0,55% | - |
| 17.04.2025 | 18,22 | 18,36 | 17,91 | 18,08 | -0,35% | - |
| 16.04.2025 | 17,95 | 18,29 | 17,95 | 18,14 | -0,48% | - |
| 15.04.2025 | 17,62 | 18,31 | 17,62 | 18,23 | 3,12% | - |
| 14.04.2025 | 17,51 | 17,74 | 17,40 | 17,67 | 1,95% | - |
| 11.04.2025 | 17,64 | 17,88 | 16,88 | 17,34 | -1,07% | - |
| 10.04.2025 | 18,40 | 18,88 | 17,03 | 17,52 | -4,91% | - |
| 09.04.2025 | 16,72 | 18,59 | 16,68 | 18,43 | 8,09% | - |
| 08.04.2025 | 17,40 | 17,51 | 16,86 | 17,05 | 1,57% | 665,00 |
| 07.04.2025 | 17,12 | 17,24 | 15,97 | 16,79 | -1,57% | 1.142,00 |
| 04.04.2025 | 17,97 | 18,09 | 16,95 | 17,05 | -8,05% | - |
| 03.04.2025 | 18,84 | 18,89 | 18,50 | 18,55 | -4,36% | 295,00 |
| 02.04.2025 | 19,38 | 19,43 | 19,11 | 19,39 | -0,02% | - |
| 01.04.2025 | 19,53 | 19,55 | 19,22 | 19,39 | -0,42% | - |
| 31.03.2025 | 19,42 | 19,54 | 19,13 | 19,48 | -0,70% | 300,00 |
| 28.03.2025 | 20,08 | 20,10 | 19,55 | 19,61 | -2,28% | - |
| 27.03.2025 | 20,23 | 20,36 | 20,05 | 20,07 | -1,50% | - |
| 26.03.2025 | 20,28 | 20,56 | 20,28 | 20,38 | 0,47% | 500,00 |
| 25.03.2025 | 19,78 | 20,32 | 19,78 | 20,28 | 2,28% | 60,00 |
| 24.03.2025 | 19,94 | 20,02 | 19,77 | 19,83 | 0,42% | - |
| 21.03.2025 | 19,84 | 19,90 | 19,50 | 19,75 | -0,70% | 200,00 |
| 20.03.2025 | 20,28 | 20,45 | 19,69 | 19,89 | -2,38% | - |
| 19.03.2025 | 19,95 | 20,39 | 19,90 | 20,37 | 2,03% | - |
| 18.03.2025 | 19,87 | 20,02 | 19,82 | 19,97 | 0,49% | 150,00 |
| 17.03.2025 | 19,67 | 19,89 | 19,64 | 19,87 | 1,21% | - |
| 14.03.2025 | 19,16 | 19,64 | 18,81 | 19,63 | 3,01% | - |
| 13.03.2025 | 19,31 | 19,32 | 18,88 | 19,06 | -1,39% | 30,00 |
| 12.03.2025 | 18,95 | 19,35 | 18,88 | 19,33 | 2,28% | - |
| 11.03.2025 | 19,18 | 19,22 | 18,74 | 18,90 | -1,02% | 350,00 |
| 10.03.2025 | 19,63 | 19,64 | 19,01 | 19,09 | -3,14% | 500,00 |
| 07.03.2025 | 19,13 | 19,73 | 19,13 | 19,71 | 3,01% | - |
| 06.03.2025 | 18,75 | 19,33 | 18,73 | 19,13 | 2,38% | - |
| 05.03.2025 | 18,33 | 18,77 | 18,30 | 18,69 | 2,77% | 600,00 |