34,035€
1,29%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 33,67 | 34,22 | 33,66 | 34,13 | 1,56% | - |
| 28.05.2026 | 33,50 | 33,84 | 33,37 | 33,60 | -0,36% | 2.618.340,00 |
| 27.05.2026 | 34,41 | 34,45 | 33,71 | 33,72 | -1,98% | 2.216.816,00 |
| 26.05.2026 | 34,70 | 34,92 | 34,32 | 34,40 | -1,55% | 1.771.198,00 |
| 25.05.2026 | 34,23 | 35,06 | 34,17 | 34,94 | 2,95% | 1.585.406,00 |
| 22.05.2026 | 33,76 | 34,13 | 33,69 | 33,94 | 1,65% | 2.764.721,00 |
| 21.05.2026 | 32,85 | 33,51 | 32,83 | 33,39 | 1,89% | 2.769.322,00 |
| 20.05.2026 | 32,09 | 32,98 | 32,01 | 32,77 | 1,77% | 1.945.983,00 |
| 19.05.2026 | 32,33 | 32,66 | 32,17 | 32,20 | -0,62% | 2.018.318,00 |
| 18.05.2026 | 32,67 | 32,84 | 32,15 | 32,40 | -0,70% | 3.064.995,00 |
| 15.05.2026 | 32,60 | 32,67 | 32,17 | 32,63 | -0,79% | 4.597.173,00 |
| 14.05.2026 | 32,12 | 32,89 | 32,12 | 32,89 | 3,53% | 2.817.766,00 |
| 13.05.2026 | 31,30 | 31,88 | 31,09 | 31,77 | 8,65% | 6.064.019,00 |
| 12.05.2026 | 29,72 | 29,72 | 29,16 | 29,24 | -2,17% | 2.179.121,00 |
| 11.05.2026 | 29,98 | 30,22 | 29,82 | 29,89 | 0,20% | 1.549.269,00 |
| 08.05.2026 | 29,71 | 29,94 | 29,60 | 29,83 | -1,16% | 1.677.487,00 |
| 07.05.2026 | 30,45 | 30,66 | 30,18 | 30,18 | -0,13% | 1.910.928,00 |
| 06.05.2026 | 29,48 | 30,45 | 29,46 | 30,22 | 3,42% | 2.989.758,00 |
| 05.05.2026 | 28,90 | 29,35 | 28,73 | 29,22 | 0,86% | 1.941.484,00 |
| 04.05.2026 | 29,48 | 29,49 | 28,82 | 28,97 | -2,10% | 1.649.640,00 |
| 30.04.2026 | 29,16 | 29,68 | 28,93 | 29,59 | 0,82% | 3.068.890,00 |
| 29.04.2026 | 29,37 | 29,54 | 29,02 | 29,35 | 0,31% | 1.750.712,00 |
| 28.04.2026 | 29,14 | 29,35 | 28,90 | 29,26 | 0,72% | 1.539.405,00 |
| 27.04.2026 | 29,01 | 29,28 | 28,90 | 29,05 | -0,21% | 1.618.821,00 |
| 24.04.2026 | 28,75 | 29,22 | 28,57 | 29,11 | -1,66% | 2.999.942,00 |
| 23.04.2026 | 29,71 | 29,82 | 29,28 | 29,60 | -0,94% | 2.801.535,00 |
| 22.04.2026 | 30,35 | 30,44 | 29,85 | 29,88 | -1,06% | 2.412.160,00 |
| 21.04.2026 | 30,30 | 30,63 | 30,06 | 30,20 | 0,33% | 2.580.339,00 |
| 20.04.2026 | 30,10 | 30,38 | 30,02 | 30,10 | -1,38% | 1.979.387,00 |
| 17.04.2026 | 30,12 | 30,65 | 29,85 | 30,52 | 1,77% | 3.288.746,00 |
| 16.04.2026 | 30,40 | 30,52 | 29,91 | 29,99 | -1,19% | 2.548.819,00 |
| 15.04.2026 | 29,98 | 30,47 | 29,93 | 30,35 | 1,13% | 2.206.282,00 |
| 14.04.2026 | 29,44 | 30,01 | 29,41 | 30,01 | 2,91% | 2.579.925,00 |
| 13.04.2026 | 28,75 | 29,20 | 28,67 | 29,16 | 0,34% | 1.715.947,00 |
| 10.04.2026 | 28,88 | 29,15 | 28,73 | 29,06 | 0,62% | 1.786.458,00 |
| 09.04.2026 | 29,03 | 29,18 | 28,64 | 28,88 | -0,45% | 1.867.160,00 |
| 08.04.2026 | 29,35 | 29,53 | 28,83 | 29,01 | 4,39% | 3.040.601,00 |
| 07.04.2026 | 28,22 | 28,42 | 27,61 | 27,79 | -0,54% | 2.086.350,00 |
| 02.04.2026 | 27,50 | 28,13 | 27,46 | 27,94 | -0,60% | 1.975.088,00 |
| 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% | 2.559.174,00 |
| 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 |