27,220€
-0,80%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 27,54 | 27,58 | 27,14 | 27,14 | -1,09% | - |
| 01.10.2025 | 27,21 | 27,63 | 26,82 | 27,44 | 0,70% | 2.132.655,00 |
| 30.09.2025 | 27,16 | 27,33 | 27,03 | 27,25 | 0,00% | 2.620.785,00 |
| 29.09.2025 | 27,36 | 27,45 | 26,99 | 27,25 | 0,48% | 2.367.261,00 |
| 26.09.2025 | 27,41 | 27,46 | 26,59 | 27,12 | -0,44% | 2.863.270,00 |
| 25.09.2025 | 26,92 | 27,50 | 26,91 | 27,24 | 1,08% | 3.085.890,00 |
| 24.09.2025 | 26,87 | 27,04 | 26,65 | 26,95 | -0,15% | 2.474.593,00 |
| 23.09.2025 | 26,58 | 27,04 | 26,15 | 26,99 | 1,35% | 3.672.143,00 |
| 22.09.2025 | 26,19 | 28,27 | 25,70 | 26,63 | 3,26% | 4.033.874,00 |
| 19.09.2025 | 25,90 | 26,07 | 25,74 | 25,79 | -0,04% | 5.081.735,00 |
| 18.09.2025 | 25,84 | 26,01 | 25,57 | 25,80 | 0,55% | 1.917.800,00 |
| 17.09.2025 | 25,73 | 25,78 | 25,43 | 25,66 | 0,08% | 1.314.692,00 |
| 16.09.2025 | 26,20 | 26,23 | 25,56 | 25,64 | -1,95% | 1.937.889,00 |
| 15.09.2025 | 25,81 | 26,21 | 25,81 | 26,15 | 1,51% | 1.713.691,00 |
| 12.09.2025 | 25,80 | 25,84 | 25,48 | 25,76 | 0,04% | 1.535.150,00 |
| 11.09.2025 | 25,47 | 25,82 | 25,29 | 25,75 | 1,62% | 2.346.063,00 |
| 10.09.2025 | 25,26 | 25,51 | 25,23 | 25,34 | 0,24% | 1.988.264,00 |
| 09.09.2025 | 25,40 | 25,60 | 24,90 | 25,28 | -0,75% | 2.620.531,00 |
| 08.09.2025 | 25,00 | 25,52 | 25,00 | 25,47 | 1,72% | 1.938.921,00 |
| 05.09.2025 | 25,57 | 25,62 | 24,97 | 25,04 | -1,30% | 2.023.747,00 |
| 04.09.2025 | 25,18 | 25,37 | 25,04 | 25,37 | 1,16% | 2.102.714,00 |
| 03.09.2025 | 24,86 | 25,18 | 24,68 | 25,08 | 1,01% | 2.298.443,00 |
| 02.09.2025 | 24,89 | 25,03 | 24,53 | 24,83 | 0,32% | 2.303.236,00 |
| 01.09.2025 | 24,69 | 24,78 | 24,62 | 24,75 | 0,41% | 1.343.150,00 |
| 29.08.2025 | 24,50 | 24,65 | 24,33 | 24,65 | 0,37% | 2.462.384,00 |
| 28.08.2025 | 24,68 | 24,81 | 24,21 | 24,56 | -0,41% | 2.127.085,00 |
| 27.08.2025 | 25,32 | 25,43 | 24,46 | 24,66 | -2,65% | 2.908.200,00 |
| 26.08.2025 | 25,41 | 25,44 | 24,97 | 25,33 | -1,02% | 12.825.134,00 |
| 25.08.2025 | 25,78 | 25,90 | 25,58 | 25,59 | -1,08% | 1.225.323,00 |
| 22.08.2025 | 25,83 | 25,98 | 25,76 | 25,87 | 0,47% | 1.416.745,00 |
| 21.08.2025 | 25,47 | 25,75 | 25,47 | 25,75 | 0,90% | 1.549.922,00 |
| 20.08.2025 | 25,61 | 25,69 | 25,40 | 25,52 | -0,89% | 1.671.503,00 |
| 19.08.2025 | 25,76 | 26,05 | 25,75 | 25,75 | 0,08% | 1.676.122,00 |
| 18.08.2025 | 25,84 | 25,86 | 25,53 | 25,73 | -0,66% | 1.475.714,00 |
| 15.08.2025 | 25,89 | 26,09 | 25,80 | 25,90 | 0,54% | 1.935.410,00 |
| 14.08.2025 | 25,85 | 25,98 | 25,55 | 25,76 | -0,23% | 2.418.642,00 |
| 13.08.2025 | 25,70 | 25,99 | 25,56 | 25,82 | -1,03% | 2.718.730,00 |
| 12.08.2025 | 26,08 | 26,33 | 26,02 | 26,09 | 0,23% | 2.451.655,00 |
| 11.08.2025 | 25,82 | 26,08 | 25,73 | 26,03 | 1,09% | 2.702.389,00 |
| 08.08.2025 | 25,35 | 25,90 | 25,32 | 25,75 | 2,18% | 3.389.038,00 |
| 07.08.2025 | 23,94 | 25,28 | 23,84 | 25,20 | 6,06% | 5.308.969,00 |
| 06.08.2025 | 23,59 | 23,76 | 22,99 | 23,76 | -4,69% | 7.958.179,00 |
| 05.08.2025 | 25,27 | 25,30 | 24,89 | 24,93 | -0,44% | 2.711.272,00 |
| 04.08.2025 | 24,84 | 25,10 | 24,68 | 25,04 | 1,58% | 2.153.709,00 |
| 01.08.2025 | 25,25 | 25,27 | 24,51 | 24,65 | -2,80% | 2.893.499,00 |
| 31.07.2025 | 25,58 | 25,72 | 25,36 | 25,36 | -0,47% | 2.895.876,00 |
| 30.07.2025 | 25,41 | 25,52 | 25,34 | 25,48 | 0,39% | 1.600.222,00 |
| 29.07.2025 | 24,97 | 25,42 | 24,94 | 25,38 | 1,76% | 2.367.530,00 |
| 28.07.2025 | 25,09 | 25,22 | 24,87 | 24,94 | 0,12% | 1.948.369,00 |
| 25.07.2025 | 24,76 | 24,93 | 24,64 | 24,91 | 0,44% | 1.421.961,00 |
| 24.07.2025 | 24,70 | 25,04 | 24,70 | 24,80 | 1,35% | 1.819.729,00 |
| 23.07.2025 | 24,36 | 24,50 | 24,24 | 24,47 | 1,24% | 2.077.343,00 |
| 22.07.2025 | 24,05 | 24,26 | 23,92 | 24,17 | 0,04% | 1.836.957,00 |
| 21.07.2025 | 24,10 | 24,16 | 23,90 | 24,16 | -0,04% | 2.852.772,00 |
| 18.07.2025 | 24,12 | 24,22 | 23,97 | 24,17 | 0,29% | 1.813.004,00 |
| 17.07.2025 | 24,14 | 24,18 | 23,91 | 24,10 | 0,84% | 1.347.361,00 |
| 16.07.2025 | 24,06 | 24,25 | 23,84 | 23,90 | -0,83% | 2.126.537,00 |
| 15.07.2025 | 24,30 | 24,48 | 24,04 | 24,10 | -0,17% | 1.957.902,00 |
| 14.07.2025 | 24,50 | 24,56 | 24,02 | 24,14 | -1,91% | 2.695.332,00 |
| 11.07.2025 | 25,00 | 25,02 | 24,45 | 24,61 | -1,68% | 2.706.739,00 |
| 10.07.2025 | 24,80 | 25,15 | 24,67 | 25,03 | 1,25% | 3.250.534,00 |
| 09.07.2025 | 24,33 | 24,77 | 24,18 | 24,72 | 2,19% | 2.514.364,00 |
| 08.07.2025 | 24,37 | 24,67 | 24,13 | 24,19 | -0,62% | 3.090.202,00 |
| 07.07.2025 | 24,24 | 24,44 | 24,15 | 24,34 | 0,41% | 1.538.106,00 |
| 04.07.2025 | 24,19 | 24,34 | 23,87 | 24,24 | 0,12% | 2.464.186,00 |
| 03.07.2025 | 24,05 | 24,21 | 23,65 | 24,21 | 2,50% | 2.534.444,00 |
| 02.07.2025 | 23,34 | 23,63 | 23,33 | 23,62 | 1,68% | 3.449.352,00 |
| 01.07.2025 | 23,26 | 23,42 | 23,14 | 23,23 | -0,04% | 1.950.083,00 |
| 30.06.2025 | 23,35 | 23,40 | 22,79 | 23,24 | -0,13% | 2.501.712,00 |
| 27.06.2025 | 23,03 | 23,27 | 23,01 | 23,27 | 1,39% | 2.039.110,00 |
| 26.06.2025 | 23,04 | 23,07 | 22,87 | 22,95 | 0,04% | 2.197.751,00 |
| 25.06.2025 | 23,20 | 23,20 | 22,79 | 22,94 | -0,82% | 2.572.375,00 |
| 24.06.2025 | 23,04 | 23,30 | 23,03 | 23,13 | 1,45% | 3.112.770,00 |
| 23.06.2025 | 22,96 | 23,13 | 22,68 | 22,80 | -1,08% | 2.897.771,00 |
| 20.06.2025 | 22,93 | 23,23 | 22,91 | 23,05 | 1,14% | 6.171.914,00 |
| 19.06.2025 | 22,92 | 23,08 | 22,74 | 22,79 | -0,91% | 2.827.936,00 |
| 18.06.2025 | 22,85 | 23,03 | 22,77 | 23,00 | 0,52% | 1.753.524,00 |
| 17.06.2025 | 23,09 | 23,12 | 22,78 | 22,88 | -1,21% | 2.309.516,00 |
| 16.06.2025 | 22,97 | 23,24 | 22,87 | 23,16 | 1,76% | 2.356.751,00 |
| 13.06.2025 | 22,60 | 22,82 | 22,48 | 22,76 | -0,48% | 2.473.664,00 |
| 12.06.2025 | 22,45 | 22,92 | 22,29 | 22,87 | 0,88% | 2.294.256,00 |
| 11.06.2025 | 22,73 | 22,96 | 22,59 | 22,67 | -0,74% | 3.566.537,00 |
| 10.06.2025 | 23,34 | 23,34 | 22,82 | 22,84 | -2,23% | 2.340.498,00 |
| 09.06.2025 | 23,10 | 23,37 | 23,04 | 23,36 | 0,95% | 1.815.650,00 |
| 06.06.2025 | 23,25 | 23,28 | 23,08 | 23,14 | -0,04% | 2.110.482,00 |
| 05.06.2025 | 22,78 | 23,17 | 22,62 | 23,15 | 1,62% | 3.088.547,00 |
| 04.06.2025 | 23,20 | 23,40 | 22,73 | 22,78 | -1,26% | 3.604.661,00 |
| 03.06.2025 | 22,90 | 23,07 | 22,26 | 23,07 | 1,27% | 3.892.811,00 |
| 02.06.2025 | 22,71 | 22,88 | 22,62 | 22,78 | 0,04% | 2.724.408,00 |
| 30.05.2025 | 22,90 | 22,93 | 22,57 | 22,77 | 0,18% | 4.682.743,00 |
| 29.05.2025 | 22,78 | 22,83 | 22,61 | 22,73 | 0,80% | 3.019.436,00 |
| 28.05.2025 | 22,55 | 22,67 | 22,46 | 22,55 | -0,35% | 2.915.208,00 |
| 27.05.2025 | 22,39 | 22,63 | 22,33 | 22,63 | 1,07% | 2.985.969,00 |
| 26.05.2025 | 22,58 | 22,67 | 22,34 | 22,39 | 0,49% | 2.508.294,00 |
| 23.05.2025 | 23,00 | 23,24 | 21,85 | 22,28 | -2,28% | 6.599.090,00 |
| 22.05.2025 | 22,70 | 22,80 | 22,56 | 22,80 | 0,88% | 4.186.582,00 |
| 21.05.2025 | 22,20 | 22,65 | 22,04 | 22,60 | 3,20% | 7.431.250,00 |
| 20.05.2025 | 21,54 | 22,00 | 21,45 | 21,90 | 2,29% | 5.591.870,00 |
| 19.05.2025 | 21,19 | 21,52 | 21,06 | 21,41 | 0,99% | 4.291.618,00 |
| 16.05.2025 | 21,13 | 21,42 | 21,04 | 21,20 | 0,14% | 4.681.819,00 |