27,795€
-1,12%
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 | 27,50 | 27,99 | 27,49 | 27,64 | -1,69% | - |
| 01.04.2026 | 27,92 | 28,19 | 27,74 | 28,11 | 3,69% | 2.186.158,00 |
| 31.03.2026 | 26,50 | 27,35 | 26,47 | 27,11 | 2,26% | 2.146.601,00 |
| 30.03.2026 | 26,49 | 26,65 | 25,91 | 26,51 | -0,53% | 2.454.816,00 |
| 27.03.2026 | 27,15 | 27,17 | 26,46 | 26,65 | -0,93% | 1.527.458,00 |
| 26.03.2026 | 27,30 | 27,34 | 26,90 | 26,90 | -1,47% | 1.839.592,00 |
| 25.03.2026 | 27,04 | 27,43 | 27,04 | 27,30 | 2,02% | 1.732.639,00 |
| 24.03.2026 | 26,95 | 27,08 | 26,62 | 26,76 | -0,41% | 1.882.448,00 |
| 23.03.2026 | 25,80 | 27,41 | 25,26 | 26,87 | 1,66% | 3.596.398,00 |
| 20.03.2026 | 27,11 | 27,29 | 26,07 | 26,43 | -1,71% | 11.551.525,00 |
| 19.03.2026 | 27,27 | 27,56 | 26,40 | 26,89 | -3,27% | 2.570.567,00 |
| 18.03.2026 | 27,85 | 28,19 | 27,67 | 27,80 | 0,69% | 1.741.918,00 |
| 17.03.2026 | 27,50 | 27,99 | 27,39 | 27,61 | 0,36% | 1.763.083,00 |
| 16.03.2026 | 27,14 | 27,61 | 26,73 | 27,51 | 1,10% | 1.951.547,00 |
| 13.03.2026 | 27,00 | 27,52 | 26,81 | 27,21 | -0,84% | 2.133.299,00 |
| 12.03.2026 | 28,03 | 28,11 | 27,24 | 27,44 | -2,87% | 2.228.466,00 |
| 11.03.2026 | 27,78 | 28,42 | 27,64 | 28,25 | 1,36% | 2.211.350,00 |
| 10.03.2026 | 27,85 | 28,09 | 27,51 | 27,87 | 2,88% | 2.310.350,00 |
| 09.03.2026 | 26,36 | 27,14 | 26,23 | 27,09 | -0,07% | 1.680.713,00 |
| 06.03.2026 | 27,60 | 27,65 | 26,48 | 27,11 | -1,17% | 2.287.614,00 |
| 05.03.2026 | 28,08 | 28,48 | 27,42 | 27,43 | -1,86% | 2.142.207,00 |
| 04.03.2026 | 27,20 | 28,10 | 27,03 | 27,95 | 2,72% | 2.389.786,00 |
| 03.03.2026 | 27,75 | 27,75 | 26,76 | 27,21 | -2,96% | 3.191.153,00 |
| 02.03.2026 | 27,45 | 28,09 | 26,66 | 28,04 | -1,13% | 2.427.035,00 |
| 27.02.2026 | 28,86 | 29,01 | 28,16 | 28,36 | -1,90% | 2.691.058,00 |
| 26.02.2026 | 28,68 | 28,91 | 28,41 | 28,91 | 1,23% | 2.152.878,00 |
| 25.02.2026 | 28,30 | 28,76 | 28,17 | 28,56 | 1,24% | 1.981.797,00 |
| 24.02.2026 | 29,00 | 29,06 | 28,12 | 28,21 | -3,72% | 3.838.417,00 |
| 23.02.2026 | 30,08 | 30,08 | 29,21 | 29,30 | 1,03% | 2.534.672,00 |
| 20.02.2026 | 28,85 | 29,34 | 28,70 | 29,00 | 0,62% | 9.348.380,00 |
| 19.02.2026 | 29,14 | 29,38 | 28,71 | 28,82 | -0,79% | 1.878.943,00 |
| 18.02.2026 | 28,95 | 29,34 | 28,85 | 29,05 | 1,54% | 2.507.052,00 |
| 17.02.2026 | 28,38 | 28,73 | 28,20 | 28,61 | 0,56% | 1.709.093,00 |
| 16.02.2026 | 28,41 | 29,00 | 28,37 | 28,45 | 0,85% | 1.929.907,00 |
| 13.02.2026 | 28,58 | 28,93 | 27,46 | 28,21 | -3,26% | 5.196.872,00 |
| 12.02.2026 | 30,54 | 30,81 | 29,06 | 29,16 | -3,48% | 2.742.591,00 |
| 11.02.2026 | 30,85 | 31,05 | 29,98 | 30,21 | -2,49% | 3.337.149,00 |
| 10.02.2026 | 31,29 | 31,58 | 30,96 | 30,98 | -1,59% | 2.354.030,00 |
| 09.02.2026 | 31,25 | 31,52 | 30,84 | 31,48 | 0,93% | 1.385.001,00 |
| 06.02.2026 | 30,94 | 31,34 | 30,80 | 31,19 | 1,66% | 1.598.488,00 |
| 05.02.2026 | 32,25 | 32,43 | 30,60 | 30,68 | -4,78% | 2.527.121,00 |
| 04.02.2026 | 32,37 | 32,37 | 31,72 | 32,22 | 0,19% | 2.255.887,00 |
| 03.02.2026 | 31,63 | 32,16 | 31,63 | 32,16 | 2,10% | 1.689.390,00 |
| 02.02.2026 | 30,80 | 31,50 | 30,60 | 31,50 | 1,42% | 1.593.520,00 |
| 30.01.2026 | 30,80 | 31,26 | 30,80 | 31,06 | 1,24% | 2.613.937,00 |
| 29.01.2026 | 31,00 | 31,03 | 30,55 | 30,68 | -0,32% | 1.840.082,00 |
| 28.01.2026 | 31,57 | 31,61 | 30,77 | 30,78 | -2,32% | 1.837.304,00 |
| 27.01.2026 | 31,35 | 31,51 | 31,07 | 31,51 | 2,04% | 1.986.356,00 |
| 26.01.2026 | 30,51 | 31,07 | 30,49 | 30,88 | 1,31% | 1.527.742,00 |
| 23.01.2026 | 31,01 | 31,04 | 30,28 | 30,48 | -1,68% | 1.381.785,00 |
| 22.01.2026 | 30,70 | 31,22 | 30,70 | 31,00 | 2,01% | 1.932.636,00 |
| 21.01.2026 | 30,05 | 30,62 | 29,97 | 30,39 | 0,13% | 1.758.089,00 |
| 20.01.2026 | 30,42 | 30,55 | 29,99 | 30,35 | -0,95% | 1.413.740,00 |
| 19.01.2026 | 30,40 | 30,64 | 30,08 | 30,64 | -1,42% | 2.081.789,00 |
| 16.01.2026 | 31,14 | 31,23 | 30,95 | 31,08 | -0,06% | 1.316.123,00 |
| 15.01.2026 | 31,13 | 31,29 | 30,88 | 31,10 | 0,29% | 1.883.849,00 |
| 14.01.2026 | 30,88 | 31,28 | 30,82 | 31,01 | 0,39% | 1.865.543,00 |
| 13.01.2026 | 30,70 | 31,04 | 30,61 | 30,89 | 1,38% | 1.885.264,00 |
| 12.01.2026 | 30,23 | 30,53 | 29,90 | 30,47 | 0,43% | 1.211.482,00 |
| 09.01.2026 | 30,07 | 30,34 | 29,70 | 30,34 | 1,40% | 2.807.204,00 |
| 08.01.2026 | 29,67 | 29,92 | 29,52 | 29,92 | 0,67% | 1.406.047,00 |
| 07.01.2026 | 30,29 | 30,30 | 29,54 | 29,72 | -2,62% | 2.359.541,00 |
| 06.01.2026 | 30,80 | 31,12 | 30,09 | 30,52 | -0,42% | 4.060.479,00 |
| 05.01.2026 | 30,54 | 30,81 | 30,36 | 30,65 | 1,36% | 1.473.854,00 |
| 02.01.2026 | 29,70 | 30,24 | 29,64 | 30,24 | 1,51% | 1.161.019,00 |
| 31.12.2025 | 29,60 | 29,79 | 29,49 | 29,79 | 0,40% | 458.649,00 |
| 30.12.2025 | 29,46 | 29,77 | 29,38 | 29,67 | 1,09% | 1.018.262,00 |
| 29.12.2025 | 29,48 | 29,54 | 29,23 | 29,35 | -0,20% | 1.494.622,00 |
| 24.12.2025 | 29,50 | 29,56 | 29,39 | 29,41 | -0,54% | 292.973,00 |
| 23.12.2025 | 29,53 | 29,61 | 29,08 | 29,57 | -0,10% | 1.686.641,00 |
| 22.12.2025 | 29,51 | 29,62 | 29,31 | 29,60 | -0,10% | 1.221.224,00 |
| 19.12.2025 | 29,56 | 29,93 | 29,52 | 29,63 | 0,34% | 6.732.377,00 |
| 18.12.2025 | 29,31 | 29,55 | 29,13 | 29,53 | 0,75% | 1.933.274,00 |
| 17.12.2025 | 29,22 | 29,47 | 29,21 | 29,31 | 0,65% | 1.550.842,00 |
| 16.12.2025 | 29,43 | 29,58 | 29,12 | 29,12 | -1,12% | 1.510.275,00 |
| 15.12.2025 | 28,95 | 29,50 | 28,95 | 29,45 | 2,15% | 1.843.674,00 |
| 12.12.2025 | 30,06 | 30,07 | 28,83 | 28,83 | -3,06% | 2.221.154,00 |
| 11.12.2025 | 29,75 | 29,93 | 29,54 | 29,74 | -0,03% | 1.653.527,00 |
| 10.12.2025 | 29,79 | 29,85 | 29,57 | 29,75 | 0,10% | 1.598.981,00 |
| 09.12.2025 | 29,70 | 29,91 | 29,62 | 29,72 | 0,13% | 1.458.308,00 |
| 08.12.2025 | 29,46 | 29,68 | 29,20 | 29,68 | 1,09% | 1.720.097,00 |
| 05.12.2025 | 29,75 | 29,76 | 29,36 | 29,36 | -0,98% | 1.835.062,00 |
| 04.12.2025 | 29,50 | 29,68 | 29,15 | 29,65 | 0,95% | 2.016.187,00 |
| 03.12.2025 | 30,02 | 30,06 | 29,29 | 29,37 | -1,94% | 1.970.934,00 |
| 02.12.2025 | 29,33 | 29,98 | 29,31 | 29,95 | 2,15% | 2.265.066,00 |
| 01.12.2025 | 29,23 | 29,49 | 29,04 | 29,32 | 0,58% | 1.700.793,00 |
| 28.11.2025 | 29,36 | 29,48 | 29,05 | 29,15 | -0,65% | 1.408.017,00 |
| 27.11.2025 | 29,28 | 29,41 | 28,91 | 29,34 | 0,45% | 1.403.366,00 |
| 26.11.2025 | 28,78 | 29,26 | 28,69 | 29,21 | 2,31% | 2.948.549,00 |
| 25.11.2025 | 27,80 | 28,59 | 27,59 | 28,55 | 6,45% | 6.683.733,00 |
| 24.11.2025 | 27,08 | 27,38 | 26,62 | 26,82 | -0,26% | 4.755.561,00 |
| 21.11.2025 | 26,42 | 26,89 | 26,12 | 26,89 | 0,04% | 2.374.184,00 |
| 20.11.2025 | 26,94 | 27,36 | 26,74 | 26,88 | 1,09% | 2.376.368,00 |
| 19.11.2025 | 26,45 | 26,68 | 26,12 | 26,59 | 0,76% | 1.696.633,00 |
| 18.11.2025 | 26,78 | 26,78 | 26,15 | 26,39 | -3,40% | 2.391.096,00 |
| 17.11.2025 | 27,64 | 27,81 | 27,23 | 27,32 | -1,41% | 1.349.140,00 |
| 14.11.2025 | 27,90 | 27,90 | 27,40 | 27,71 | -0,96% | 2.366.738,00 |
| 13.11.2025 | 27,94 | 28,33 | 27,74 | 27,98 | 0,72% | 2.480.115,00 |
| 12.11.2025 | 27,90 | 28,42 | 27,55 | 27,78 | 2,55% | 4.998.464,00 |
| 11.11.2025 | 27,30 | 27,49 | 27,03 | 27,09 | -0,77% | 2.763.892,00 |