26,695€
4,36%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 26,05 | 28,15 | 25,70 | 26,97 | 4,51% | - |
| 19.09.2025 | 25,71 | 26,07 | 25,70 | 25,81 | 0,51% | - |
| 18.09.2025 | 25,71 | 26,01 | 25,57 | 25,68 | -0,16% | - |
| 17.09.2025 | 25,72 | 25,78 | 25,43 | 25,72 | 0,04% | - |
| 16.09.2025 | 26,18 | 26,22 | 25,56 | 25,71 | -1,10% | - |
| 15.09.2025 | 25,84 | 26,21 | 25,82 | 25,99 | 1,21% | - |
| 12.09.2025 | 25,72 | 25,83 | 25,48 | 25,68 | 0,04% | - |
| 11.09.2025 | 25,36 | 25,82 | 25,29 | 25,67 | 1,91% | - |
| 10.09.2025 | 25,29 | 25,51 | 25,19 | 25,19 | 0,14% | 1,00 |
| 09.09.2025 | 25,41 | 25,59 | 24,65 | 25,16 | -1,22% | - |
| 08.09.2025 | 25,10 | 25,53 | 25,00 | 25,47 | 1,90% | - |
| 05.09.2025 | 25,38 | 25,61 | 24,96 | 24,99 | -1,30% | - |
| 04.09.2025 | 25,11 | 25,38 | 25,08 | 25,32 | 1,61% | - |
| 03.09.2025 | 24,92 | 25,19 | 24,67 | 24,92 | 0,36% | - |
| 02.09.2025 | 24,67 | 25,04 | 24,53 | 24,83 | 0,89% | - |
| 01.09.2025 | 24,72 | 24,77 | 24,61 | 24,61 | 0,41% | - |
| 29.08.2025 | 24,45 | 24,82 | 24,33 | 24,51 | 0,16% | - |
| 28.08.2025 | 24,70 | 24,70 | 24,22 | 24,47 | -0,89% | - |
| 27.08.2025 | 25,19 | 25,43 | 24,47 | 24,69 | -2,22% | - |
| 26.08.2025 | 25,57 | 25,59 | 24,97 | 25,25 | -1,64% | - |
| 25.08.2025 | 25,96 | 25,96 | 25,58 | 25,67 | -1,08% | - |
| 22.08.2025 | 25,70 | 25,99 | 25,56 | 25,95 | 0,84% | - |
| 21.08.2025 | 25,51 | 25,77 | 25,48 | 25,74 | 0,78% | - |
| 20.08.2025 | 25,62 | 25,69 | 25,40 | 25,54 | -0,49% | - |
| 19.08.2025 | 25,51 | 26,04 | 25,51 | 25,66 | 0,57% | - |
| 18.08.2025 | 25,92 | 25,92 | 25,41 | 25,52 | -1,54% | - |
| 15.08.2025 | 25,87 | 26,09 | 25,81 | 25,92 | 0,27% | - |
| 14.08.2025 | 25,82 | 25,98 | 25,56 | 25,85 | -0,73% | - |
| 13.08.2025 | 25,50 | 26,04 | 25,45 | 26,04 | -1,05% | - |
| 12.08.2025 | 25,94 | 26,35 | 25,93 | 26,31 | 2,10% | 1.246,00 |
| 11.08.2025 | 25,53 | 26,09 | 25,53 | 25,77 | -0,14% | - |
| 08.08.2025 | 24,93 | 25,90 | 24,92 | 25,81 | 2,97% | - |
| 07.08.2025 | 24,09 | 25,28 | 23,83 | 25,06 | 5,43% | - |
| 06.08.2025 | 23,99 | 23,99 | 22,99 | 23,77 | -4,37% | 245,00 |
| 05.08.2025 | 25,12 | 25,27 | 24,75 | 24,86 | -0,78% | 1.200,00 |
| 04.08.2025 | 24,93 | 25,10 | 24,69 | 25,05 | 1,01% | 400,00 |
| 01.08.2025 | 25,23 | 25,27 | 24,51 | 24,80 | -2,09% | - |
| 31.07.2025 | 25,87 | 25,87 | 25,29 | 25,33 | -0,84% | - |
| 30.07.2025 | 25,38 | 25,56 | 25,34 | 25,55 | 0,65% | - |
| 29.07.2025 | 25,01 | 25,46 | 24,95 | 25,38 | 1,68% | - |
| 28.07.2025 | 25,18 | 25,27 | 24,85 | 24,96 | -0,16% | - |
| 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% | - |