28,940€
-2,69%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 26,96 | 27,54 | 26,92 | 27,30 | 2,63% | 2.614.736,00 |
| 07.11.2025 | 26,76 | 26,86 | 26,57 | 26,60 | -0,11% | 1.848.208,00 |
| 06.11.2025 | 26,53 | 26,72 | 26,36 | 26,63 | 0,79% | 1.587.956,00 |
| 05.11.2025 | 26,19 | 26,60 | 25,97 | 26,42 | 0,04% | 2.226.298,00 |
| 04.11.2025 | 26,02 | 26,42 | 25,95 | 26,41 | 0,92% | 1.331.311,00 |
| 03.11.2025 | 25,99 | 26,45 | 25,90 | 26,17 | 1,00% | 1.222.175,00 |
| 31.10.2025 | 25,88 | 26,11 | 25,75 | 25,91 | 0,19% | 1.622.704,00 |
| 30.10.2025 | 25,75 | 26,04 | 25,68 | 25,86 | 1,13% | 1.571.982,00 |
| 29.10.2025 | 25,50 | 25,66 | 25,49 | 25,57 | 0,31% | 1.290.748,00 |
| 28.10.2025 | 25,34 | 25,49 | 25,30 | 25,49 | 0,63% | 1.322.793,00 |
| 27.10.2025 | 25,30 | 25,37 | 25,08 | 25,33 | 0,88% | 1.552.761,00 |
| 24.10.2025 | 24,91 | 25,14 | 24,86 | 25,11 | 1,41% | 1.621.421,00 |
| 23.10.2025 | 24,82 | 24,94 | 24,65 | 24,76 | 0,28% | 1.305.897,00 |
| 22.10.2025 | 24,60 | 24,79 | 24,49 | 24,69 | 0,04% | 1.649.491,00 |
| 21.10.2025 | 24,92 | 25,02 | 24,57 | 24,68 | -0,60% | 2.994.279,00 |
| 20.10.2025 | 25,44 | 25,45 | 24,79 | 24,83 | -0,92% | 3.176.631,00 |
| 17.10.2025 | 25,03 | 25,29 | 24,69 | 25,06 | -2,79% | 3.969.848,00 |
| 16.10.2025 | 25,47 | 25,78 | 25,15 | 25,78 | 1,30% | 3.446.352,00 |
| 15.10.2025 | 26,05 | 26,20 | 25,37 | 25,45 | -3,12% | 5.457.555,00 |
| 14.10.2025 | 26,48 | 26,48 | 25,96 | 26,27 | -1,39% | 2.291.407,00 |
| 13.10.2025 | 26,85 | 26,94 | 26,55 | 26,64 | 0,60% | 1.795.187,00 |
| 10.10.2025 | 26,77 | 26,93 | 26,48 | 26,48 | -1,12% | 1.762.776,00 |
| 09.10.2025 | 26,91 | 27,01 | 26,78 | 26,78 | -0,59% | 974.596,00 |
| 08.10.2025 | 26,82 | 26,99 | 26,72 | 26,94 | 0,79% | 1.494.023,00 |
| 07.10.2025 | 27,29 | 27,29 | 26,73 | 26,73 | -2,20% | 2.200.214,00 |
| 06.10.2025 | 27,69 | 27,70 | 27,09 | 27,33 | -1,66% | 2.366.352,00 |
| 03.10.2025 | 27,70 | 27,91 | 27,49 | 27,79 | 2,70% | 2.600.784,00 |
| 02.10.2025 | 27,50 | 27,58 | 26,98 | 27,06 | -1,38% | 1.741.072,00 |
| 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 |