17,125€
-7,63%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,08 | 19,08 | 16,95 | 17,13 | -7,63% | - |
| 03.04.2025 | 18,66 | 18,89 | 18,50 | 18,54 | -4,31% | 3.832.534,00 |
| 02.04.2025 | 19,28 | 19,43 | 19,11 | 19,38 | -0,21% | 2.223.456,00 |
| 01.04.2025 | 19,48 | 19,55 | 19,21 | 19,42 | 0,28% | 2.987.380,00 |
| 31.03.2025 | 19,50 | 19,55 | 19,13 | 19,36 | -1,65% | 4.068.136,00 |
| 28.03.2025 | 19,93 | 20,02 | 19,62 | 19,69 | -2,31% | 3.166.211,00 |
| 27.03.2025 | 20,28 | 20,35 | 20,12 | 20,15 | -1,47% | 2.912.612,00 |
| 26.03.2025 | 20,39 | 20,56 | 20,29 | 20,45 | 0,94% | 2.717.303,00 |
| 25.03.2025 | 19,96 | 20,31 | 19,95 | 20,26 | 2,37% | 3.878.212,00 |
| 24.03.2025 | 19,83 | 20,01 | 19,79 | 19,79 | 0,15% | 1.854.771,00 |
| 21.03.2025 | 19,79 | 19,91 | 19,49 | 19,76 | -0,70% | 11.469.570,00 |
| 20.03.2025 | 20,15 | 20,19 | 19,68 | 19,90 | -1,39% | 3.709.817,00 |
| 19.03.2025 | 19,92 | 20,28 | 19,91 | 20,18 | 1,10% | 2.799.293,00 |
| 18.03.2025 | 19,89 | 20,03 | 19,82 | 19,96 | 0,88% | 2.763.514,00 |
| 17.03.2025 | 19,66 | 19,89 | 19,64 | 19,79 | 0,79% | 2.954.220,00 |
| 14.03.2025 | 19,00 | 19,64 | 18,81 | 19,63 | 3,34% | 5.106.556,00 |
| 13.03.2025 | 19,05 | 19,25 | 18,89 | 19,00 | -0,99% | 2.708.657,00 |
| 12.03.2025 | 19,05 | 19,32 | 18,89 | 19,19 | 1,43% | 3.648.190,00 |
| 11.03.2025 | 19,11 | 19,17 | 18,74 | 18,92 | -0,97% | 4.271.415,00 |
| 10.03.2025 | 19,50 | 19,53 | 19,04 | 19,10 | -2,15% | 4.072.596,00 |
| 07.03.2025 | 19,20 | 19,67 | 19,10 | 19,52 | 1,40% | 5.754.235,00 |
| 06.03.2025 | 18,90 | 19,33 | 18,79 | 19,25 | 3,69% | 5.547.112,00 |
| 05.03.2025 | 18,55 | 18,77 | 18,40 | 18,57 | 3,17% | 3.798.132,00 |
| 04.03.2025 | 18,20 | 18,35 | 17,94 | 18,00 | -1,99% | 3.966.821,00 |
| 03.03.2025 | 18,21 | 18,53 | 18,13 | 18,36 | 0,93% | 3.745.772,00 |
| 28.02.2025 | 18,18 | 18,29 | 18,03 | 18,19 | -0,66% | 3.204.764,00 |
| 27.02.2025 | 18,44 | 18,45 | 18,22 | 18,31 | -0,70% | 2.292.547,00 |
| 26.02.2025 | 18,25 | 18,44 | 18,16 | 18,44 | 2,44% | 3.420.257,00 |
| 25.02.2025 | 17,69 | 18,09 | 17,68 | 18,00 | 2,13% | 4.200.653,00 |
| 24.02.2025 | 17,79 | 17,84 | 17,53 | 17,63 | -0,98% | 2.672.102,00 |
| 21.02.2025 | 17,54 | 17,99 | 17,54 | 17,80 | 1,40% | 6.851.764,00 |
| 20.02.2025 | 17,59 | 17,76 | 17,51 | 17,56 | -0,26% | 3.091.796,00 |
| 19.02.2025 | 17,50 | 17,75 | 17,50 | 17,60 | 0,83% | 3.093.869,00 |
| 18.02.2025 | 17,07 | 17,48 | 16,98 | 17,46 | 3,19% | 3.438.118,00 |
| 17.02.2025 | 16,84 | 17,09 | 16,81 | 16,92 | 0,89% | 3.363.558,00 |
| 14.02.2025 | 17,00 | 17,04 | 16,69 | 16,77 | -1,15% | 4.882.334,00 |
| 13.02.2025 | 18,03 | 18,10 | 16,96 | 16,96 | -5,07% | 6.506.391,00 |
| 12.02.2025 | 16,46 | 18,01 | 16,46 | 17,87 | 8,21% | 15.386.991,00 |
| 11.02.2025 | 16,32 | 16,54 | 16,30 | 16,51 | 1,16% | 3.436.789,00 |
| 10.02.2025 | 16,39 | 16,46 | 16,32 | 16,32 | -0,40% | 2.416.198,00 |
| 07.02.2025 | 16,40 | 16,45 | 16,30 | 16,39 | 0,89% | 2.446.524,00 |
| 06.02.2025 | 15,81 | 16,28 | 15,64 | 16,24 | 2,65% | 3.628.535,00 |
| 05.02.2025 | 15,97 | 16,07 | 15,77 | 15,82 | -0,63% | 2.697.531,00 |
| 04.02.2025 | 16,05 | 16,07 | 15,78 | 15,92 | 0,06% | 3.146.258,00 |
| 03.02.2025 | 15,94 | 16,04 | 15,79 | 15,91 | -1,88% | 4.226.906,00 |
| 31.01.2025 | 16,37 | 16,37 | 16,21 | 16,22 | -0,92% | 3.910.963,00 |
| 30.01.2025 | 16,30 | 16,42 | 16,28 | 16,37 | 0,31% | 2.629.989,00 |
| 29.01.2025 | 16,15 | 16,32 | 16,07 | 16,32 | 1,34% | 2.314.580,00 |
| 28.01.2025 | 16,02 | 16,11 | 15,98 | 16,10 | 0,63% | 2.313.868,00 |
| 27.01.2025 | 15,94 | 16,15 | 15,91 | 16,00 | -0,22% | 1.819.532,00 |
| 24.01.2025 | 16,12 | 16,22 | 15,92 | 16,04 | -0,40% | 2.632.187,00 |
| 23.01.2025 | 15,81 | 16,11 | 15,80 | 16,10 | 1,83% | 2.570.345,00 |
| 22.01.2025 | 16,00 | 16,01 | 15,80 | 15,81 | -1,34% | 3.533.028,00 |
| 21.01.2025 | 16,06 | 16,15 | 16,02 | 16,03 | -0,09% | 2.234.791,00 |
| 20.01.2025 | 15,95 | 16,18 | 15,93 | 16,04 | 0,94% | 2.839.706,00 |
| 17.01.2025 | 15,85 | 16,02 | 15,85 | 15,89 | 1,08% | 3.123.863,00 |
| 16.01.2025 | 15,78 | 15,83 | 15,66 | 15,72 | 0,51% | 2.579.794,00 |
| 15.01.2025 | 15,63 | 15,72 | 15,46 | 15,64 | 0,35% | 2.487.424,00 |
| 14.01.2025 | 15,75 | 15,81 | 15,55 | 15,59 | -0,19% | 2.394.498,00 |
| 13.01.2025 | 15,42 | 15,66 | 15,42 | 15,62 | 1,26% | 2.740.310,00 |
| 10.01.2025 | 15,11 | 15,59 | 15,08 | 15,42 | 1,98% | 4.800.663,00 |
| 09.01.2025 | 14,97 | 15,16 | 14,91 | 15,12 | 0,67% | 1.501.170,00 |
| 08.01.2025 | 15,09 | 15,21 | 14,91 | 15,02 | -0,53% | 2.362.695,00 |
| 07.01.2025 | 15,13 | 15,25 | 14,97 | 15,10 | -0,07% | 2.961.371,00 |
| 06.01.2025 | 15,10 | 15,20 | 14,93 | 15,11 | 0,80% | 3.915.443,00 |
| 03.01.2025 | 14,93 | 15,06 | 14,91 | 14,99 | 0,23% | 1.871.857,00 |
| 02.01.2025 | 14,96 | 15,04 | 14,71 | 14,96 | 0,44% | 2.517.572,00 |
| 31.12.2024 | 14,73 | 14,95 | 14,73 | 14,89 | 0,71% | 691.031,00 |
| 30.12.2024 | 14,81 | 14,89 | 14,67 | 14,79 | -0,61% | 1.568.462,00 |
| 27.12.2024 | 14,67 | 14,88 | 14,67 | 14,88 | 1,61% | 1.913.376,00 |
| 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 | -0,77% | 2.717.841,00 |
| 21.11.2024 | 14,72 | 14,92 | 14,71 | 14,85 | 0,64% | 1.785.273,00 |
| 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 |