14,640€
0,14%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 14,59 | 14,74 | 14,58 | 14,64 | 0,51% | 807.286,00 |
| 23.12.2024 | 14,64 | 14,64 | 14,49 | 14,57 | -0,38% | 1.095.352,00 |
| 20.12.2024 | 14,58 | 14,63 | 14,48 | 14,62 | -0,31% | 6.935.326,00 |
| 19.12.2024 | 14,50 | 14,68 | 14,43 | 14,67 | 0,14% | 2.018.109,00 |
| 18.12.2024 | 14,47 | 14,74 | 14,46 | 14,65 | 1,10% | 2.269.847,00 |
| 17.12.2024 | 14,50 | 14,61 | 14,47 | 14,49 | -0,65% | 1.756.511,00 |
| 16.12.2024 | 14,66 | 14,70 | 14,49 | 14,58 | -0,58% | 1.954.179,00 |
| 13.12.2024 | 14,47 | 14,69 | 14,47 | 14,67 | 1,38% | 2.863.004,00 |
| 12.12.2024 | 14,82 | 14,94 | 14,36 | 14,47 | -3,98% | 6.940.567,00 |
| 11.12.2024 | 14,99 | 15,14 | 14,98 | 15,07 | 0,37% | 1.577.678,00 |
| 10.12.2024 | 15,00 | 15,10 | 14,96 | 15,01 | 0,17% | 1.491.222,00 |
| 09.12.2024 | 15,07 | 15,09 | 14,97 | 14,99 | -0,07% | 2.086.498,00 |
| 06.12.2024 | 15,19 | 15,19 | 14,97 | 15,00 | -0,33% | 2.297.854,00 |
| 05.12.2024 | 14,72 | 15,06 | 14,71 | 15,05 | 2,49% | 3.185.425,00 |
| 04.12.2024 | 14,66 | 14,81 | 14,64 | 14,68 | 0,14% | 2.206.681,00 |
| 03.12.2024 | 14,74 | 14,95 | 14,65 | 14,66 | -0,41% | 2.702.755,00 |
| 02.12.2024 | 14,62 | 14,79 | 14,62 | 14,72 | 0,03% | 2.541.366,00 |
| 29.11.2024 | 14,61 | 14,74 | 14,58 | 14,72 | 0,44% | 1.582.626,00 |
| 28.11.2024 | 14,58 | 14,68 | 14,55 | 14,65 | 0,76% | 1.606.879,00 |
| 27.11.2024 | 14,58 | 14,62 | 14,44 | 14,54 | -0,38% | 2.222.198,00 |
| 26.11.2024 | 14,80 | 14,81 | 14,56 | 14,60 | -1,95% | 3.261.476,00 |
| 25.11.2024 | 14,87 | 14,91 | 14,69 | 14,89 | 1,02% | 3.566.199,00 |
| 22.11.2024 | 14,96 | 15,01 | 14,54 | 14,74 | -1,09% | 2.717.841,00 |
| 21.11.2024 | 14,74 | 14,92 | 14,71 | 14,90 | 0,97% | - |
| 20.11.2024 | 14,89 | 14,96 | 14,76 | 14,76 | -0,47% | 2.560.217,00 |
| 19.11.2024 | 15,08 | 15,16 | 14,57 | 14,83 | -1,36% | 3.115.566,00 |
| 18.11.2024 | 14,81 | 15,06 | 14,80 | 15,03 | 1,62% | 2.797.339,00 |
| 15.11.2024 | 14,84 | 15,00 | 14,78 | 14,79 | -0,54% | 4.028.348,00 |
| 14.11.2024 | 14,85 | 14,98 | 14,65 | 14,87 | -0,63% | 3.644.730,00 |
| 13.11.2024 | 15,23 | 15,23 | 14,60 | 14,97 | -1,19% | 4.377.471,00 |
| 12.11.2024 | 15,45 | 15,45 | 15,15 | 15,15 | -2,54% | 3.849.492,00 |
| 11.11.2024 | 15,29 | 15,56 | 15,28 | 15,54 | 2,10% | 2.652.642,00 |
| 08.11.2024 | 15,33 | 15,39 | 15,11 | 15,22 | -0,69% | 2.270.503,00 |
| 07.11.2024 | 15,18 | 15,47 | 15,18 | 15,33 | 1,29% | 4.032.047,00 |
| 06.11.2024 | 15,45 | 15,62 | 15,05 | 15,13 | -1,63% | 3.304.529,00 |
| 05.11.2024 | 15,40 | 15,43 | 15,27 | 15,38 | -0,13% | 1.570.760,00 |
| 04.11.2024 | 15,26 | 15,48 | 15,23 | 15,40 | 0,72% | 1.717.544,00 |
| 01.11.2024 | 15,20 | 15,38 | 15,20 | 15,29 | 0,66% | 1.521.899,00 |
| 31.10.2024 | 15,02 | 15,31 | 14,95 | 15,19 | 0,43% | 2.406.920,00 |
| 30.10.2024 | 15,33 | 15,37 | 15,08 | 15,13 | -1,53% | 1.598.146,00 |
| 29.10.2024 | 15,46 | 15,51 | 15,32 | 15,36 | -0,36% | 1.942.641,00 |
| 28.10.2024 | 15,28 | 15,45 | 15,21 | 15,42 | 1,21% | 2.064.905,00 |
| 25.10.2024 | 15,11 | 15,32 | 15,11 | 15,23 | 0,73% | 1.344.527,00 |
| 24.10.2024 | 15,16 | 15,29 | 15,12 | 15,12 | -0,49% | 1.280.050,00 |
| 23.10.2024 | 15,33 | 15,39 | 15,20 | 15,20 | -0,91% | 1.246.221,00 |
| 22.10.2024 | 15,30 | 15,34 | 15,14 | 15,34 | -0,20% | 1.404.607,00 |
| 21.10.2024 | 15,54 | 15,54 | 15,31 | 15,37 | -1,51% | 2.433.386,00 |
| 18.10.2024 | 15,39 | 15,67 | 15,35 | 15,60 | 1,40% | 2.851.346,00 |
| 17.10.2024 | 15,34 | 15,54 | 15,31 | 15,39 | 0,82% | 2.458.718,00 |
| 16.10.2024 | 15,42 | 15,56 | 15,11 | 15,26 | -1,64% | 2.953.165,00 |
| 15.10.2024 | 15,70 | 15,80 | 15,39 | 15,52 | -1,99% | - |
| 14.10.2024 | 15,87 | 15,87 | 15,73 | 15,83 | -0,03% | 1.555.278,00 |
| 11.10.2024 | 15,81 | 15,86 | 15,71 | 15,84 | 0,06% | 964.854,00 |
| 10.10.2024 | 15,71 | 15,86 | 15,68 | 15,83 | 0,67% | 1.420.628,00 |
| 09.10.2024 | 15,53 | 15,73 | 15,33 | 15,72 | 0,45% | 2.011.654,00 |
| 08.10.2024 | 15,51 | 15,69 | 15,49 | 15,65 | -0,06% | 1.632.920,00 |
| 07.10.2024 | 15,75 | 15,75 | 15,55 | 15,66 | 0,26% | 1.233.436,00 |
| 04.10.2024 | 15,60 | 15,74 | 15,52 | 15,62 | 0,29% | 2.356.711,00 |
| 03.10.2024 | 15,72 | 15,74 | 15,49 | 15,58 | -0,83% | 1.533.003,00 |
| 02.10.2024 | 15,65 | 15,77 | 15,53 | 15,71 | 0,26% | 1.749.039,00 |
| 01.10.2024 | 16,19 | 16,20 | 15,59 | 15,67 | -3,33% | 3.740.738,00 |
| 30.09.2024 | 16,36 | 16,36 | 16,06 | 16,21 | -1,01% | 2.679.666,00 |
| 27.09.2024 | 16,41 | 16,56 | 16,35 | 16,37 | -0,55% | 2.096.866,00 |
| 26.09.2024 | 16,29 | 16,52 | 16,20 | 16,46 | 1,82% | 2.902.723,00 |
| 25.09.2024 | 16,20 | 16,34 | 16,07 | 16,17 | -0,65% | 2.116.620,00 |
| 24.09.2024 | 16,11 | 16,41 | 16,11 | 16,27 | 1,15% | 1.882.732,00 |
| 23.09.2024 | 16,39 | 16,41 | 15,95 | 16,09 | -1,83% | 2.899.228,00 |
| 20.09.2024 | 16,22 | 16,41 | 16,19 | 16,39 | 0,83% | 5.144.804,00 |
| 19.09.2024 | 16,35 | 16,35 | 16,01 | 16,25 | -0,25% | 2.731.756,00 |
| 18.09.2024 | 16,41 | 16,52 | 16,22 | 16,29 | -1,00% | 1.953.915,00 |
| 17.09.2024 | 16,25 | 16,55 | 16,25 | 16,46 | 1,51% | 2.359.008,00 |
| 16.09.2024 | 15,92 | 16,21 | 15,91 | 16,21 | 1,76% | 2.801.977,00 |
| 13.09.2024 | 15,67 | 15,99 | 15,66 | 15,93 | 1,79% | 2.455.773,00 |
| 12.09.2024 | 15,40 | 15,84 | 15,38 | 15,65 | 2,86% | 3.554.602,00 |
| 11.09.2024 | 15,19 | 15,49 | 15,04 | 15,22 | 1,77% | 2.889.783,00 |
| 10.09.2024 | 15,24 | 15,30 | 14,94 | 14,95 | -1,84% | 2.315.446,00 |
| 09.09.2024 | 15,27 | 15,40 | 15,23 | 15,23 | -0,23% | 1.356.863,00 |
| 06.09.2024 | 15,35 | 15,46 | 15,18 | 15,27 | -0,88% | 1.993.533,00 |
| 05.09.2024 | 15,25 | 15,61 | 15,23 | 15,40 | 0,72% | 1.751.594,00 |
| 04.09.2024 | 15,20 | 15,41 | 15,18 | 15,29 | -0,94% | 1.529.267,00 |
| 03.09.2024 | 15,56 | 15,63 | 15,26 | 15,44 | -0,96% | 2.055.058,00 |
| 02.09.2024 | 15,56 | 15,73 | 15,45 | 15,59 | 0,61% | 1.808.609,00 |
| 30.08.2024 | 15,63 | 15,68 | 15,49 | 15,49 | -0,61% | 3.219.445,00 |
| 29.08.2024 | 15,59 | 15,71 | 15,57 | 15,59 | -0,35% | 2.000.693,00 |
| 28.08.2024 | 15,67 | 15,67 | 15,49 | 15,64 | 0,64% | 1.250.360,00 |
| 27.08.2024 | 15,41 | 15,59 | 15,39 | 15,54 | 1,01% | 1.206.658,00 |
| 26.08.2024 | 15,43 | 15,47 | 15,35 | 15,39 | -0,32% | 899.821,00 |
| 23.08.2024 | 15,33 | 15,45 | 15,30 | 15,44 | 0,92% | 1.469.591,00 |
| 22.08.2024 | 15,24 | 15,34 | 15,16 | 15,30 | 0,66% | 1.299.978,00 |
| 21.08.2024 | 15,16 | 15,29 | 15,14 | 15,20 | -0,03% | 1.285.276,00 |
| 20.08.2024 | 15,29 | 15,33 | 15,08 | 15,20 | -0,59% | 2.264.285,00 |
| 19.08.2024 | 15,17 | 15,35 | 15,17 | 15,29 | 0,99% | 1.445.908,00 |
| 16.08.2024 | 15,16 | 15,29 | 15,12 | 15,14 | -0,03% | 1.949.709,00 |
| 15.08.2024 | 14,89 | 15,16 | 14,81 | 15,15 | 2,16% | 2.493.883,00 |
| 14.08.2024 | 14,90 | 14,92 | 14,79 | 14,83 | -3,51% | 2.429.954,00 |
| 13.08.2024 | 15,39 | 15,46 | 15,28 | 15,37 | 0,49% | 3.268.815,00 |
| 12.08.2024 | 15,33 | 15,33 | 15,17 | 15,29 | 0,92% | 2.262.570,00 |
| 09.08.2024 | 15,23 | 15,25 | 15,01 | 15,15 | 0,56% | 1.732.051,00 |
| 08.08.2024 | 15,20 | 15,23 | 14,95 | 15,07 | -1,18% | 2.955.727,00 |
| 07.08.2024 | 14,75 | 15,39 | 14,68 | 15,25 | 5,57% | 4.298.279,00 |