25,000€
0,81%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.759.373,00 |
| 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% | 2.293.227,00 |
| 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 |
| 15.05.2025 | 20,71 | 21,35 | 20,64 | 21,17 | 1,63% | 4.620.093,00 |
| 14.05.2025 | 19,84 | 21,41 | 19,84 | 20,83 | 5,47% | 8.480.150,00 |
| 13.05.2025 | 19,84 | 19,88 | 19,67 | 19,75 | -0,25% | 2.857.140,00 |
| 12.05.2025 | 19,54 | 19,97 | 19,49 | 19,80 | 2,96% | 4.062.093,00 |
| 09.05.2025 | 19,22 | 19,34 | 19,11 | 19,23 | 0,63% | 1.732.610,00 |
| 08.05.2025 | 19,11 | 19,14 | 18,99 | 19,11 | 0,79% | 1.655.690,00 |
| 07.05.2025 | 18,88 | 19,01 | 18,84 | 18,96 | 0,32% | 1.872.086,00 |
| 06.05.2025 | 18,88 | 18,97 | 18,55 | 18,90 | 0,37% | 1.870.307,00 |
| 05.05.2025 | 18,84 | 18,90 | 18,69 | 18,83 | -0,29% | 1.212.843,00 |
| 02.05.2025 | 18,50 | 18,97 | 18,44 | 18,89 | 3,76% | 3.467.221,00 |
| 30.04.2025 | 18,66 | 18,66 | 17,88 | 18,20 | -1,60% | 3.431.518,00 |
| 29.04.2025 | 18,29 | 18,72 | 18,27 | 18,50 | 1,68% | 2.754.594,00 |
| 28.04.2025 | 18,00 | 18,34 | 17,98 | 18,19 | 1,37% | 3.772.789,00 |
| 25.04.2025 | 17,69 | 18,06 | 17,69 | 17,95 | -2,15% | 2.602.275,00 |
| 24.04.2025 | 18,40 | 18,55 | 18,27 | 18,34 | -0,89% | 3.711.041,00 |
| 23.04.2025 | 18,39 | 18,66 | 18,28 | 18,51 | 2,52% | 3.898.263,00 |
| 22.04.2025 | 18,01 | 18,08 | 17,81 | 18,05 | 0,22% | 1.953.684,00 |
| 17.04.2025 | 18,30 | 18,38 | 17,91 | 18,01 | -1,48% | 2.203.125,00 |
| 16.04.2025 | 17,96 | 18,30 | 17,95 | 18,28 | 0,63% | 2.224.384,00 |
| 15.04.2025 | 17,70 | 18,23 | 17,69 | 18,17 | 3,45% | 3.124.313,00 |
| 14.04.2025 | 17,52 | 17,68 | 17,40 | 17,56 | 2,63% | 2.728.478,00 |
| 11.04.2025 | 17,52 | 17,55 | 16,88 | 17,11 | -1,13% | 3.020.413,00 |
| 10.04.2025 | 19,10 | 19,10 | 17,28 | 17,31 | 2,12% | 4.629.138,00 |
| 09.04.2025 | 16,80 | 17,22 | 16,73 | 16,95 | -2,00% | 4.434.830,00 |
| 08.04.2025 | 17,40 | 17,51 | 16,85 | 17,29 | 3,44% | 5.381.033,00 |
| 07.04.2025 | 15,96 | 17,26 | 15,86 | 16,72 | -3,16% | 6.902.453,00 |
| 04.04.2025 | 18,39 | 18,43 | 16,93 | 17,26 | -6,90% | 8.875.818,00 |
| 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 |