65,170€
-5,58%
Echtzeit-Aktienkurs ERSTE GROUP BNK INH. O.N.
Bid:
Ask:
Aktienkurse zur ERSTE GROUP BNK INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 68,81 | 68,93 | 64,01 | 65,17 | -5,58% | 1.691,00 |
| 27.02.2025 | 69,11 | 69,91 | 68,58 | 69,02 | 0,04% | 1.275,00 |
| 26.02.2025 | 68,88 | 69,73 | 67,78 | 68,99 | 0,41% | 267,00 |
| 25.02.2025 | 66,85 | 68,90 | 66,46 | 68,71 | 2,75% | 1.150,00 |
| 24.02.2025 | 66,78 | 67,26 | 66,10 | 66,87 | 1,12% | 33,00 |
| 21.02.2025 | 65,49 | 66,47 | 65,33 | 66,13 | 0,98% | 455,00 |
| 20.02.2025 | 67,13 | 67,45 | 65,11 | 65,49 | -2,44% | 489,00 |
| 19.02.2025 | 69,69 | 69,94 | 66,80 | 67,13 | -3,65% | 337,00 |
| 18.02.2025 | 67,47 | 70,07 | 67,34 | 69,67 | 3,23% | 20,00 |
| 17.02.2025 | 66,29 | 67,82 | 66,24 | 67,49 | 1,81% | 657,00 |
| 14.02.2025 | 66,21 | 66,60 | 65,69 | 66,29 | 0,03% | 454,00 |
| 13.02.2025 | 64,77 | 66,54 | 64,50 | 66,27 | 2,79% | 268,00 |
| 12.02.2025 | 63,25 | 64,64 | 62,80 | 64,47 | 1,93% | 239,00 |
| 11.02.2025 | 61,89 | 63,62 | 61,57 | 63,25 | 2,20% | - |
| 10.02.2025 | 61,69 | 62,16 | 61,11 | 61,89 | 0,29% | 306,00 |
| 07.02.2025 | 63,01 | 63,29 | 61,23 | 61,71 | -2,09% | 2,00 |
| 06.02.2025 | 59,29 | 63,55 | 59,14 | 63,03 | 6,31% | 690,00 |
| 05.02.2025 | 59,39 | 59,72 | 58,67 | 59,29 | -0,50% | 106,00 |
| 04.02.2025 | 58,61 | 59,70 | 58,52 | 59,59 | 1,60% | 780,00 |
| 03.02.2025 | 59,01 | 59,09 | 57,87 | 58,65 | -0,85% | 385,00 |
| 31.01.2025 | 60,84 | 60,94 | 59,11 | 59,15 | -2,70% | 510,00 |
| 30.01.2025 | 60,95 | 61,31 | 60,37 | 60,79 | -0,30% | 20,00 |
| 29.01.2025 | 60,41 | 61,19 | 60,37 | 60,97 | 0,99% | 435,00 |
| 28.01.2025 | 62,49 | 62,49 | 60,13 | 60,37 | -3,33% | 232,00 |
| 27.01.2025 | 62,39 | 62,47 | 61,38 | 62,45 | -0,10% | 1.579,00 |
| 24.01.2025 | 62,50 | 62,93 | 61,84 | 62,51 | 0,02% | 52,00 |
| 23.01.2025 | 61,53 | 62,54 | 61,47 | 62,50 | 1,58% | 30,00 |
| 22.01.2025 | 61,75 | 62,08 | 61,27 | 61,53 | -0,36% | 163,00 |
| 21.01.2025 | 61,65 | 61,77 | 61,21 | 61,75 | 0,16% | 18,00 |
| 20.01.2025 | 60,63 | 61,75 | 60,59 | 61,65 | 1,68% | 109,00 |
| 17.01.2025 | 60,25 | 60,96 | 59,97 | 60,63 | 0,63% | 195,00 |
| 16.01.2025 | 61,14 | 61,51 | 59,64 | 60,25 | -1,55% | 79,00 |
| 15.01.2025 | 60,63 | 61,27 | 60,07 | 61,20 | 0,94% | 2.067,00 |
| 14.01.2025 | 60,45 | 60,88 | 60,09 | 60,63 | 0,26% | 78,00 |
| 13.01.2025 | 60,19 | 60,84 | 59,35 | 60,47 | 0,47% | 188,00 |
| 10.01.2025 | 59,47 | 60,81 | 59,33 | 60,19 | 1,21% | 4.065,00 |
| 09.01.2025 | 58,78 | 59,68 | 58,26 | 59,47 | 1,17% | 2,00 |
| 08.01.2025 | 57,93 | 58,78 | 57,89 | 58,78 | 1,47% | 30,00 |
| 07.01.2025 | 58,43 | 58,69 | 57,79 | 57,93 | -0,86% | 41,00 |
| 06.01.2025 | 58,23 | 58,78 | 57,82 | 58,43 | 0,52% | 14,00 |
| 03.01.2025 | 58,19 | 58,61 | 57,94 | 58,13 | -0,10% | 96,00 |
| 02.01.2025 | 59,25 | 59,67 | 57,39 | 58,19 | -1,79% | 65,00 |
| 30.12.2024 | 58,98 | 59,48 | 58,68 | 59,25 | 0,56% | 354,00 |
| 27.12.2024 | 59,34 | 59,48 | 58,68 | 58,92 | -0,67% | - |
| 23.12.2024 | 58,56 | 59,40 | 58,37 | 59,32 | 1,54% | 673,00 |
| 20.12.2024 | 59,09 | 59,09 | 57,75 | 58,42 | -1,13% | 220,00 |
| 19.12.2024 | 58,56 | 59,26 | 57,92 | 59,09 | 0,96% | 130,00 |
| 18.12.2024 | 58,67 | 59,32 | 58,18 | 58,53 | -0,24% | - |
| 17.12.2024 | 58,86 | 59,31 | 58,18 | 58,67 | -0,32% | 58,00 |
| 16.12.2024 | 58,51 | 59,48 | 58,33 | 58,86 | 0,60% | 646,00 |
| 13.12.2024 | 58,01 | 59,05 | 57,64 | 58,51 | 0,86% | 225,00 |
| 12.12.2024 | 55,90 | 58,08 | 55,83 | 58,01 | 3,77% | 1.329,00 |
| 11.12.2024 | 55,12 | 56,05 | 55,05 | 55,90 | 1,42% | 117,00 |
| 10.12.2024 | 54,53 | 55,45 | 54,43 | 55,12 | 1,14% | 50,00 |
| 09.12.2024 | 54,59 | 54,84 | 54,27 | 54,50 | -0,16% | 10,00 |
| 06.12.2024 | 54,25 | 54,69 | 54,22 | 54,59 | 0,55% | 12,00 |
| 05.12.2024 | 53,20 | 54,38 | 53,16 | 54,29 | 2,09% | 440,00 |
| 04.12.2024 | 53,13 | 53,52 | 52,85 | 53,18 | 0,09% | 45,00 |
| 03.12.2024 | 52,82 | 53,50 | 52,74 | 53,13 | 0,59% | 605,00 |
| 02.12.2024 | 51,83 | 52,90 | 51,34 | 52,82 | 1,97% | 29,00 |
| 29.11.2024 | 51,45 | 52,01 | 51,05 | 51,80 | 0,68% | 50,00 |
| 28.11.2024 | 51,12 | 51,72 | 51,12 | 51,45 | 0,65% | - |
| 27.11.2024 | 51,68 | 51,68 | 50,82 | 51,12 | -1,08% | 40,00 |
| 26.11.2024 | 51,20 | 52,06 | 51,00 | 51,68 | 0,74% | 62,00 |
| 25.11.2024 | 52,07 | 52,23 | 51,18 | 51,30 | -1,38% | 100,00 |
| 22.11.2024 | 52,05 | 53,06 | 50,92 | 52,02 | -0,06% | 107,00 |
| 21.11.2024 | 52,08 | 52,17 | 51,28 | 52,05 | -0,06% | 318,00 |
| 20.11.2024 | 52,02 | 52,99 | 51,64 | 52,08 | 0,12% | 244,00 |
| 19.11.2024 | 53,41 | 53,91 | 51,52 | 52,02 | -2,46% | 138,00 |
| 18.11.2024 | 52,93 | 53,51 | 52,77 | 53,33 | 0,76% | 19,00 |
| 15.11.2024 | 52,07 | 53,27 | 51,84 | 52,93 | 1,53% | - |
| 14.11.2024 | 51,98 | 52,87 | 51,55 | 52,13 | 0,23% | 30,00 |
| 13.11.2024 | 52,37 | 52,66 | 51,71 | 52,01 | -0,61% | - |
| 12.11.2024 | 53,63 | 53,63 | 52,11 | 52,33 | -2,42% | 572,00 |
| 11.11.2024 | 53,61 | 54,40 | 53,10 | 53,63 | 0,04% | 413,00 |
| 08.11.2024 | 53,73 | 53,75 | 52,88 | 53,61 | -0,28% | 50,00 |
| 07.11.2024 | 52,87 | 53,88 | 52,84 | 53,76 | 1,61% | 200,00 |
| 06.11.2024 | 53,03 | 54,26 | 52,66 | 52,91 | -0,68% | 980,00 |
| 05.11.2024 | 52,20 | 53,39 | 52,13 | 53,27 | 2,23% | - |
| 04.11.2024 | 51,24 | 52,41 | 51,20 | 52,11 | 1,78% | 161,00 |
| 01.11.2024 | 51,46 | 52,15 | 51,16 | 51,20 | -0,54% | 64,00 |
| 31.10.2024 | 48,71 | 51,73 | 48,57 | 51,48 | 5,69% | 3.293,00 |
| 30.10.2024 | 49,57 | 49,59 | 48,59 | 48,71 | -1,87% | 196,00 |
| 29.10.2024 | 49,38 | 50,32 | 49,38 | 49,64 | 0,48% | 200,00 |
| 28.10.2024 | 49,12 | 49,58 | 48,81 | 49,41 | 0,73% | 552,00 |
| 25.10.2024 | 48,69 | 49,49 | 48,67 | 49,05 | 0,58% | 20,00 |
| 24.10.2024 | 49,07 | 49,44 | 48,68 | 48,76 | -0,68% | 50,00 |
| 23.10.2024 | 49,71 | 49,78 | 49,00 | 49,10 | -1,14% | 2,00 |
| 22.10.2024 | 49,79 | 49,89 | 49,07 | 49,66 | -0,36% | - |
| 21.10.2024 | 50,37 | 50,39 | 49,63 | 49,84 | -1,09% | - |
| 18.10.2024 | 50,00 | 50,66 | 49,44 | 50,39 | 0,78% | - |
| 17.10.2024 | 50,39 | 50,61 | 49,71 | 50,00 | -0,83% | 15,00 |
| 16.10.2024 | 49,64 | 50,54 | 49,48 | 50,42 | 1,58% | 113,00 |
| 15.10.2024 | 49,71 | 49,78 | 49,35 | 49,64 | -0,10% | - |
| 14.10.2024 | 49,41 | 49,70 | 49,07 | 49,69 | 0,62% | 40,00 |
| 11.10.2024 | 49,19 | 49,53 | 49,04 | 49,38 | 0,40% | 300,00 |
| 10.10.2024 | 48,93 | 49,35 | 48,82 | 49,19 | 0,57% | 383,00 |
| 09.10.2024 | 48,57 | 48,94 | 47,83 | 48,91 | 0,73% | - |
| 08.10.2024 | 48,76 | 48,94 | 48,28 | 48,55 | -0,43% | - |
| 07.10.2024 | 48,75 | 48,93 | 48,37 | 48,76 | 0,03% | 10,00 |