27,955€
-0,13%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 27,51 | 28,13 | 27,44 | 27,95 | -0,66% | 2.880,00 |
| 01.04.2026 | 27,94 | 28,41 | 27,74 | 28,14 | 1,79% | 17.780,00 |
| 31.03.2026 | 26,73 | 27,67 | 26,47 | 27,64 | 4,50% | - |
| 30.03.2026 | 26,44 | 26,71 | 25,91 | 26,45 | 0,28% | 580,00 |
| 27.03.2026 | 26,96 | 27,17 | 26,37 | 26,38 | -1,86% | - |
| 26.03.2026 | 27,17 | 27,33 | 26,75 | 26,88 | -1,61% | - |
| 25.03.2026 | 27,13 | 27,46 | 27,06 | 27,32 | 0,64% | - |
| 24.03.2026 | 26,89 | 27,19 | 26,62 | 27,14 | 0,43% | 315,00 |
| 23.03.2026 | 25,49 | 27,41 | 25,10 | 27,03 | 2,91% | 8.800,00 |
| 20.03.2026 | 27,09 | 27,29 | 26,02 | 26,26 | -2,85% | 2.600,00 |
| 19.03.2026 | 27,55 | 27,61 | 26,40 | 27,03 | -1,74% | 5.200,00 |
| 18.03.2026 | 27,96 | 28,19 | 27,47 | 27,51 | -0,27% | 2.465,00 |
| 17.03.2026 | 27,38 | 28,00 | 27,35 | 27,59 | 0,02% | - |
| 16.03.2026 | 27,37 | 27,68 | 26,73 | 27,58 | 1,85% | - |
| 13.03.2026 | 27,34 | 27,51 | 26,81 | 27,08 | -0,95% | 2.530,00 |
| 12.03.2026 | 28,15 | 28,16 | 27,25 | 27,34 | -3,38% | 79.550,00 |
| 11.03.2026 | 27,87 | 28,42 | 27,25 | 28,30 | 1,82% | - |
| 10.03.2026 | 27,58 | 28,12 | 27,51 | 27,79 | 1,13% | - |
| 09.03.2026 | 26,13 | 27,77 | 25,94 | 27,48 | 1,22% | - |
| 06.03.2026 | 27,54 | 27,66 | 26,49 | 27,15 | -1,24% | - |
| 05.03.2026 | 27,86 | 28,48 | 27,20 | 27,49 | -2,10% | - |
| 04.03.2026 | 27,24 | 28,13 | 27,03 | 28,08 | 2,56% | - |
| 03.03.2026 | 27,79 | 27,80 | 26,77 | 27,38 | -2,58% | 8.710,00 |
| 02.03.2026 | 27,64 | 28,20 | 27,26 | 28,11 | -0,32% | 12.420,00 |
| 27.02.2026 | 28,95 | 29,01 | 28,14 | 28,20 | -2,17% | - |
| 26.02.2026 | 28,41 | 28,99 | 28,41 | 28,82 | 0,77% | 400,00 |
| 25.02.2026 | 28,37 | 28,76 | 28,19 | 28,60 | 0,54% | 19.120,00 |
| 24.02.2026 | 29,31 | 29,52 | 28,12 | 28,45 | -2,92% | 4.010,00 |
| 23.02.2026 | 29,25 | 29,99 | 29,20 | 29,30 | 0,64% | 36.555,00 |
| 20.02.2026 | 29,03 | 29,33 | 28,69 | 29,12 | 0,31% | 9.890,00 |
| 19.02.2026 | 29,22 | 29,39 | 28,71 | 29,03 | -0,46% | - |
| 18.02.2026 | 28,88 | 29,34 | 28,75 | 29,16 | 1,16% | - |
| 17.02.2026 | 28,59 | 28,89 | 28,19 | 28,83 | 0,51% | - |
| 16.02.2026 | 28,18 | 28,99 | 28,16 | 28,68 | 1,07% | 11.908,00 |
| 13.02.2026 | 29,19 | 29,26 | 27,46 | 28,38 | -2,42% | 1.550,00 |
| 12.02.2026 | 30,41 | 30,81 | 29,07 | 29,08 | -4,25% | - |
| 11.02.2026 | 30,80 | 31,06 | 29,88 | 30,37 | -2,05% | 5.300,00 |
| 10.02.2026 | 31,45 | 31,59 | 30,97 | 31,01 | -1,59% | - |
| 09.02.2026 | 31,32 | 31,52 | 30,84 | 31,51 | 1,24% | - |
| 06.02.2026 | 30,66 | 31,35 | 30,56 | 31,12 | 2,20% | 8.110,00 |
| 05.02.2026 | 32,39 | 32,43 | 30,45 | 30,45 | -5,15% | 29.400,00 |
| 04.02.2026 | 32,05 | 32,36 | 31,72 | 32,11 | 0,30% | 3.360,00 |
| 03.02.2026 | 31,61 | 32,24 | 31,42 | 32,01 | 1,41% | 22.000,00 |
| 02.02.2026 | 30,66 | 31,59 | 30,62 | 31,57 | 1,79% | - |
| 30.01.2026 | 30,81 | 31,27 | 30,67 | 31,01 | 0,21% | - |
| 29.01.2026 | 30,90 | 31,03 | 30,54 | 30,95 | 0,90% | - |
| 28.01.2026 | 31,56 | 31,63 | 30,41 | 30,67 | -2,57% | 6.951,00 |
| 27.01.2026 | 31,24 | 31,55 | 31,07 | 31,48 | 1,84% | 894,00 |
| 26.01.2026 | 30,59 | 31,08 | 30,45 | 30,91 | 1,38% | - |
| 23.01.2026 | 30,97 | 30,97 | 30,28 | 30,49 | -1,23% | - |
| 22.01.2026 | 30,74 | 31,23 | 30,63 | 30,87 | 0,95% | - |
| 21.01.2026 | 30,30 | 30,75 | 29,98 | 30,58 | 1,26% | - |
| 20.01.2026 | 30,52 | 30,55 | 29,99 | 30,20 | -1,29% | 70.500,00 |
| 19.01.2026 | 30,53 | 30,77 | 30,08 | 30,60 | -1,59% | - |
| 16.01.2026 | 31,07 | 31,24 | 30,82 | 31,09 | 0,11% | - |
| 15.01.2026 | 31,15 | 31,29 | 30,88 | 31,06 | -0,05% | - |
| 14.01.2026 | 30,88 | 31,28 | 30,82 | 31,07 | 0,63% | - |
| 13.01.2026 | 30,60 | 31,04 | 30,58 | 30,88 | 1,06% | - |
| 12.01.2026 | 30,41 | 30,60 | 29,90 | 30,55 | 0,63% | - |
| 09.01.2026 | 30,04 | 30,62 | 29,68 | 30,36 | 1,57% | 4.500,00 |
| 08.01.2026 | 29,61 | 30,05 | 29,52 | 29,89 | 0,88% | - |
| 07.01.2026 | 30,42 | 30,49 | 29,55 | 29,63 | -2,31% | - |
| 06.01.2026 | 30,67 | 31,13 | 30,10 | 30,33 | -0,59% | 5.460,00 |
| 05.01.2026 | 30,24 | 30,82 | 30,22 | 30,51 | 0,76% | - |
| 02.01.2026 | 29,63 | 30,39 | 29,57 | 30,28 | 3,73% | 54.000,00 |
| 30.12.2025 | 29,35 | 29,70 | 29,19 | 29,19 | 0,34% | - |
| 29.12.2025 | 29,43 | 29,53 | 29,09 | 29,09 | -0,31% | - |
| 23.12.2025 | 29,63 | 29,65 | 29,08 | 29,18 | -0,82% | 500,00 |
| 22.12.2025 | 29,81 | 29,84 | 29,31 | 29,42 | -0,99% | 1.500,00 |
| 19.12.2025 | 29,46 | 29,94 | 29,45 | 29,72 | 0,90% | - |
| 18.12.2025 | 29,32 | 29,58 | 29,13 | 29,45 | 0,36% | - |
| 17.12.2025 | 29,15 | 29,48 | 29,14 | 29,35 | 0,50% | - |
| 16.12.2025 | 29,30 | 29,58 | 29,10 | 29,20 | -0,70% | - |
| 15.12.2025 | 28,96 | 29,50 | 28,58 | 29,41 | 1,64% | - |
| 12.12.2025 | 29,90 | 30,05 | 28,87 | 28,93 | -3,16% | - |
| 11.12.2025 | 29,53 | 29,94 | 29,46 | 29,88 | 0,57% | - |
| 10.12.2025 | 29,60 | 29,85 | 29,46 | 29,71 | 1,18% | - |
| 09.12.2025 | 29,81 | 29,91 | 29,36 | 29,36 | -1,03% | - |
| 08.12.2025 | 29,37 | 29,70 | 29,19 | 29,67 | 0,95% | - |
| 05.12.2025 | 29,65 | 29,76 | 29,35 | 29,39 | -0,93% | - |
| 04.12.2025 | 29,54 | 29,69 | 29,16 | 29,66 | 0,51% | - |
| 03.12.2025 | 29,93 | 29,93 | 29,31 | 29,51 | -0,71% | 5.000,00 |
| 02.12.2025 | 29,34 | 29,98 | 29,31 | 29,72 | 1,89% | - |
| 01.12.2025 | 29,25 | 29,50 | 29,04 | 29,17 | -0,15% | - |
| 28.11.2025 | 29,18 | 29,46 | 29,06 | 29,22 | -0,46% | - |
| 27.11.2025 | 29,15 | 29,41 | 28,93 | 29,35 | 0,46% | - |
| 26.11.2025 | 28,50 | 29,26 | 28,46 | 29,22 | 2,45% | - |
| 25.11.2025 | 27,51 | 28,59 | 27,45 | 28,52 | 7,00% | - |
| 24.11.2025 | 27,09 | 27,38 | 26,62 | 26,65 | -1,42% | - |
| 21.11.2025 | 26,39 | 27,06 | 26,13 | 27,04 | 1,90% | - |
| 20.11.2025 | 26,87 | 27,36 | 26,52 | 26,53 | -0,64% | - |
| 19.11.2025 | 26,39 | 26,72 | 26,13 | 26,70 | 0,41% | - |
| 18.11.2025 | 26,94 | 26,95 | 26,16 | 26,59 | -3,38% | 1.896,00 |
| 17.11.2025 | 27,68 | 27,81 | 27,00 | 27,52 | -0,27% | 350,00 |
| 14.11.2025 | 27,85 | 27,92 | 27,41 | 27,60 | -1,25% | - |
| 13.11.2025 | 27,80 | 28,32 | 27,74 | 27,95 | 1,10% | - |
| 12.11.2025 | 27,64 | 28,31 | 27,61 | 27,64 | 2,45% | - |
| 11.11.2025 | 27,41 | 27,50 | 26,98 | 26,98 | -1,14% | - |
| 10.11.2025 | 26,87 | 27,54 | 26,87 | 27,29 | 2,52% | - |
| 07.11.2025 | 26,68 | 26,87 | 26,56 | 26,62 | -0,11% | - |