41,610€
1,84%
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 | 41,20 | 41,68 | 41,07 | 41,68 | 2,01% | 1.454.927,00 |
| 27.08.2026 | 41,40 | 41,62 | 40,79 | 40,86 | -1,14% | 1.901.611,00 |
| 26.08.2026 | 41,09 | 41,50 | 40,90 | 41,33 | 1,08% | 1.838.074,00 |
| 25.08.2026 | 40,82 | 41,16 | 40,66 | 40,89 | 0,69% | 1.603.544,00 |
| 24.08.2026 | 40,30 | 40,61 | 40,17 | 40,61 | 0,57% | 1.141.354,00 |
| 21.08.2026 | 40,50 | 40,67 | 40,22 | 40,38 | 0,42% | 1.067.586,00 |
| 20.08.2026 | 40,16 | 40,45 | 39,83 | 40,21 | 0,30% | 1.590.194,00 |
| 19.08.2026 | 40,92 | 41,02 | 40,08 | 40,09 | -3,54% | 2.002.954,00 |
| 18.08.2026 | 41,68 | 42,06 | 41,28 | 41,56 | -0,74% | 1.465.432,00 |
| 17.08.2026 | 41,48 | 41,87 | 41,34 | 41,87 | 1,06% | 1.037.464,00 |
| 14.08.2026 | 41,45 | 41,55 | 41,05 | 41,43 | -0,17% | 1.261.206,00 |
| 13.08.2026 | 42,25 | 42,67 | 41,50 | 41,50 | -0,69% | 2.379.379,00 |
| 12.08.2026 | 42,08 | 42,31 | 41,35 | 41,79 | 5,00% | 3.136.226,00 |
| 11.08.2026 | 39,75 | 40,03 | 39,60 | 39,80 | -0,15% | 1.651.673,00 |
| 10.08.2026 | 39,75 | 39,86 | 39,62 | 39,86 | 0,33% | 1.301.305,00 |
| 07.08.2026 | 39,71 | 40,12 | 39,61 | 39,73 | -0,13% | 1.653.881,00 |
| 06.08.2026 | 40,10 | 40,34 | 39,78 | 39,78 | -0,43% | 1.117.267,00 |
| 05.08.2026 | 40,00 | 40,00 | 39,50 | 39,95 | 0,28% | 1.454.792,00 |
| 04.08.2026 | 39,59 | 40,07 | 39,19 | 39,84 | 1,04% | 1.596.309,00 |
| 03.08.2026 | 39,30 | 39,45 | 38,87 | 39,43 | 1,10% | 1.719.290,00 |
| 31.07.2026 | 38,50 | 39,24 | 38,34 | 39,00 | 1,27% | 2.808.705,00 |
| 30.07.2026 | 36,99 | 38,55 | 36,91 | 38,51 | 4,14% | 2.290.358,00 |
| 29.07.2026 | 37,92 | 38,03 | 36,95 | 36,98 | -2,22% | 1.702.609,00 |
| 28.07.2026 | 38,00 | 38,07 | 37,48 | 37,82 | -0,45% | 1.195.111,00 |
| 27.07.2026 | 37,96 | 38,41 | 37,78 | 37,99 | 0,82% | 1.613.474,00 |
| 24.07.2026 | 37,16 | 37,68 | 37,16 | 37,68 | 1,18% | 2.038.133,00 |
| 23.07.2026 | 38,41 | 38,41 | 37,23 | 37,24 | -2,77% | 1.566.072,00 |
| 22.07.2026 | 38,28 | 38,60 | 38,05 | 38,30 | 0,29% | 1.277.392,00 |
| 21.07.2026 | 37,63 | 38,33 | 37,53 | 38,19 | 2,00% | 1.566.148,00 |
| 20.07.2026 | 37,29 | 37,72 | 37,12 | 37,44 | 0,24% | 1.157.440,00 |
| 17.07.2026 | 37,70 | 37,71 | 36,67 | 37,35 | -1,87% | 2.811.286,00 |
| 16.07.2026 | 38,64 | 38,64 | 37,56 | 38,06 | -0,94% | 1.976.213,00 |
| 15.07.2026 | 38,27 | 38,77 | 38,22 | 38,42 | 0,31% | 1.279.416,00 |
| 14.07.2026 | 37,83 | 38,54 | 37,68 | 38,30 | 0,74% | 1.435.792,00 |
| 13.07.2026 | 37,82 | 38,39 | 37,82 | 38,02 | -0,03% | 969.623,00 |
| 10.07.2026 | 38,18 | 38,26 | 37,98 | 38,03 | -0,58% | 1.107.059,00 |
| 09.07.2026 | 38,20 | 38,42 | 38,11 | 38,25 | 1,14% | 1.214.588,00 |
| 08.07.2026 | 38,17 | 38,39 | 37,53 | 37,82 | -1,74% | 2.301.814,00 |
| 07.07.2026 | 38,75 | 38,78 | 38,42 | 38,49 | -0,36% | 1.994.281,00 |
| 06.07.2026 | 38,30 | 38,71 | 38,13 | 38,63 | 0,99% | 1.236.444,00 |
| 03.07.2026 | 37,93 | 38,36 | 37,86 | 38,25 | 1,00% | 1.222.215,00 |
| 02.07.2026 | 37,00 | 37,92 | 36,95 | 37,87 | 2,27% | 2.300.166,00 |
| 01.07.2026 | 36,87 | 37,21 | 36,65 | 37,03 | -0,40% | 1.716.366,00 |
| 30.06.2026 | 36,72 | 37,18 | 36,47 | 37,18 | 1,42% | 2.027.958,00 |
| 29.06.2026 | 36,05 | 36,66 | 35,87 | 36,66 | 0,96% | 1.929.177,00 |
| 26.06.2026 | 36,61 | 36,80 | 36,15 | 36,31 | -1,68% | 1.291.585,00 |
| 25.06.2026 | 36,86 | 37,02 | 36,44 | 36,93 | 0,82% | 2.016.670,00 |
| 24.06.2026 | 37,75 | 37,79 | 36,63 | 36,63 | -2,99% | 2.626.950,00 |
| 23.06.2026 | 38,10 | 38,44 | 37,76 | 37,76 | -1,69% | 2.215.272,00 |
| 22.06.2026 | 37,79 | 38,41 | 37,58 | 38,41 | 1,67% | 2.170.464,00 |
| 19.06.2026 | 37,58 | 37,98 | 37,07 | 37,78 | 0,53% | 8.220.322,00 |
| 18.06.2026 | 37,04 | 37,79 | 36,97 | 37,58 | 1,05% | 2.698.549,00 |
| 17.06.2026 | 36,05 | 37,19 | 36,05 | 37,19 | 2,76% | 2.804.220,00 |
| 16.06.2026 | 35,41 | 36,19 | 35,35 | 36,19 | 2,58% | 1.653.733,00 |
| 15.06.2026 | 35,16 | 35,34 | 35,07 | 35,28 | 1,76% | 2.004.238,00 |
| 12.06.2026 | 34,35 | 34,73 | 34,04 | 34,67 | 3,18% | 1.924.588,00 |
| 11.06.2026 | 33,49 | 34,22 | 33,44 | 33,60 | 1,05% | 2.284.675,00 |
| 10.06.2026 | 33,57 | 33,63 | 32,83 | 33,25 | -0,39% | 1.635.622,00 |
| 09.06.2026 | 33,50 | 33,95 | 33,30 | 33,38 | 0,69% | 2.015.976,00 |
| 08.06.2026 | 33,45 | 34,02 | 33,15 | 33,15 | -1,98% | 1.797.497,00 |
| 05.06.2026 | 33,84 | 34,11 | 33,68 | 33,82 | -0,09% | 1.288.105,00 |
| 04.06.2026 | 33,74 | 33,93 | 33,24 | 33,85 | 0,30% | 1.340.002,00 |
| 03.06.2026 | 34,47 | 34,54 | 33,75 | 33,75 | -2,17% | 2.084.186,00 |
| 02.06.2026 | 34,74 | 35,15 | 34,38 | 34,50 | 1,68% | 2.378.888,00 |
| 01.06.2026 | 34,48 | 34,48 | 33,50 | 33,93 | -0,56% | 1.886.235,00 |
| 29.05.2026 | 33,80 | 34,22 | 33,64 | 34,12 | 1,55% | 6.092.932,00 |
| 28.05.2026 | 33,50 | 33,84 | 33,37 | 33,60 | -0,36% | 2.618.340,00 |
| 27.05.2026 | 34,41 | 34,45 | 33,71 | 33,72 | -1,98% | 2.216.816,00 |
| 26.05.2026 | 34,70 | 34,92 | 34,32 | 34,40 | -1,55% | 1.771.198,00 |
| 25.05.2026 | 34,23 | 35,06 | 34,17 | 34,94 | 2,95% | 1.585.406,00 |
| 22.05.2026 | 33,76 | 34,13 | 33,69 | 33,94 | 1,65% | 2.764.721,00 |
| 21.05.2026 | 32,85 | 33,51 | 32,83 | 33,39 | 1,89% | 2.769.322,00 |
| 20.05.2026 | 32,09 | 32,98 | 32,01 | 32,77 | 1,77% | 1.945.983,00 |
| 19.05.2026 | 32,33 | 32,66 | 32,17 | 32,20 | -0,62% | 2.018.318,00 |
| 18.05.2026 | 32,67 | 32,84 | 32,15 | 32,40 | -0,70% | 3.064.995,00 |
| 15.05.2026 | 32,60 | 32,67 | 32,17 | 32,63 | -0,79% | 4.597.173,00 |
| 14.05.2026 | 32,12 | 32,89 | 32,12 | 32,89 | 3,53% | 2.817.766,00 |
| 13.05.2026 | 31,30 | 31,88 | 31,09 | 31,77 | 8,65% | 6.064.019,00 |
| 12.05.2026 | 29,72 | 29,72 | 29,16 | 29,24 | -2,17% | 2.179.121,00 |
| 11.05.2026 | 29,98 | 30,22 | 29,82 | 29,89 | 0,20% | 1.549.269,00 |
| 08.05.2026 | 29,71 | 29,94 | 29,60 | 29,83 | -1,16% | 1.677.487,00 |
| 07.05.2026 | 30,45 | 30,66 | 30,18 | 30,18 | -0,13% | 1.910.928,00 |
| 06.05.2026 | 29,48 | 30,45 | 29,46 | 30,22 | 3,42% | 2.989.758,00 |
| 05.05.2026 | 28,90 | 29,35 | 28,73 | 29,22 | 0,86% | 1.941.484,00 |
| 04.05.2026 | 29,48 | 29,49 | 28,82 | 28,97 | -2,10% | 1.649.640,00 |
| 30.04.2026 | 29,16 | 29,68 | 28,93 | 29,59 | 0,82% | 3.068.890,00 |
| 29.04.2026 | 29,37 | 29,54 | 29,02 | 29,35 | 0,31% | 1.750.712,00 |
| 28.04.2026 | 29,14 | 29,35 | 28,90 | 29,26 | 0,72% | 1.539.405,00 |
| 27.04.2026 | 29,01 | 29,28 | 28,90 | 29,05 | -0,21% | 1.618.821,00 |
| 24.04.2026 | 28,75 | 29,22 | 28,57 | 29,11 | -1,66% | 2.999.942,00 |
| 23.04.2026 | 29,71 | 29,82 | 29,28 | 29,60 | -0,94% | 2.801.535,00 |
| 22.04.2026 | 30,35 | 30,44 | 29,85 | 29,88 | -1,06% | 2.412.160,00 |
| 21.04.2026 | 30,30 | 30,63 | 30,06 | 30,20 | 0,33% | 2.580.339,00 |
| 20.04.2026 | 30,10 | 30,38 | 30,02 | 30,10 | -1,38% | 1.979.387,00 |
| 17.04.2026 | 30,12 | 30,65 | 29,85 | 30,52 | 1,77% | 3.288.746,00 |
| 16.04.2026 | 30,40 | 30,52 | 29,91 | 29,99 | -1,19% | 2.548.819,00 |
| 15.04.2026 | 29,98 | 30,47 | 29,93 | 30,35 | 1,13% | 2.206.282,00 |
| 14.04.2026 | 29,44 | 30,01 | 29,41 | 30,01 | 2,91% | 2.579.925,00 |
| 13.04.2026 | 28,75 | 29,20 | 28,67 | 29,16 | 0,34% | 1.715.947,00 |
| 10.04.2026 | 28,88 | 29,15 | 28,73 | 29,06 | 0,62% | 1.786.458,00 |