82,400€
0,89%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 81,75 | 82,68 | 81,18 | 82,45 | 0,95% | 30,00 |
| 03.09.2025 | 81,58 | 82,10 | 81,03 | 81,68 | -0,24% | 6,00 |
| 02.09.2025 | 82,03 | 82,08 | 80,95 | 81,88 | -0,09% | 19,00 |
| 01.09.2025 | 81,30 | 82,33 | 81,25 | 81,95 | 0,86% | 318,00 |
| 29.08.2025 | 82,10 | 82,20 | 80,85 | 81,25 | -1,13% | - |
| 28.08.2025 | 81,83 | 82,35 | 81,10 | 82,18 | 0,46% | 84,00 |
| 27.08.2025 | 83,60 | 83,60 | 80,88 | 81,80 | -1,98% | 1.034,00 |
| 26.08.2025 | 84,13 | 84,35 | 83,13 | 83,45 | -1,33% | 52,00 |
| 25.08.2025 | 85,33 | 85,90 | 83,75 | 84,58 | -0,29% | 1.121,00 |
| 22.08.2025 | 87,48 | 87,48 | 83,45 | 84,83 | -3,17% | 371,00 |
| 21.08.2025 | 87,28 | 87,85 | 85,55 | 87,60 | 0,14% | 100,00 |
| 20.08.2025 | 87,53 | 88,18 | 86,68 | 87,48 | -0,34% | 59,00 |
| 19.08.2025 | 86,73 | 88,08 | 86,28 | 87,78 | 1,12% | 839,00 |
| 18.08.2025 | 88,00 | 88,65 | 85,53 | 86,80 | -1,17% | 236,00 |
| 15.08.2025 | 86,48 | 88,30 | 86,10 | 87,83 | 1,59% | 115,00 |
| 14.08.2025 | 86,18 | 86,60 | 85,05 | 86,45 | 0,06% | 18,00 |
| 13.08.2025 | 86,08 | 86,43 | 85,80 | 86,40 | 0,55% | 234,00 |
| 12.08.2025 | 86,05 | 86,53 | 85,63 | 85,93 | -0,23% | 1.494,00 |
| 11.08.2025 | 85,68 | 86,93 | 85,05 | 86,13 | 0,70% | 552,00 |
| 08.08.2025 | 85,08 | 85,83 | 84,40 | 85,53 | 0,71% | 90,00 |
| 07.08.2025 | 84,05 | 85,70 | 83,08 | 84,93 | 1,43% | 435,00 |
| 06.08.2025 | 82,18 | 83,83 | 82,13 | 83,73 | 2,23% | 432,00 |
| 05.08.2025 | 81,73 | 82,63 | 80,88 | 81,90 | 0,74% | 138,00 |
| 04.08.2025 | 80,00 | 82,68 | 79,65 | 81,30 | 1,85% | 502,00 |
| 01.08.2025 | 80,38 | 85,60 | 78,28 | 79,83 | -0,84% | 1.702,00 |
| 31.07.2025 | 79,70 | 80,90 | 79,53 | 80,50 | 1,26% | 400,00 |
| 30.07.2025 | 78,75 | 79,73 | 78,28 | 79,50 | 1,11% | 281,00 |
| 29.07.2025 | 78,33 | 79,50 | 77,73 | 78,63 | 0,45% | 262,00 |
| 28.07.2025 | 78,80 | 80,60 | 78,13 | 78,28 | -0,85% | 725,00 |
| 25.07.2025 | 78,50 | 78,95 | 77,53 | 78,95 | 0,61% | 161,00 |
| 24.07.2025 | 76,85 | 78,65 | 76,10 | 78,48 | 2,08% | 739,00 |
| 23.07.2025 | 76,15 | 76,90 | 74,93 | 76,88 | 1,99% | 278,00 |
| 22.07.2025 | 75,75 | 76,10 | 74,60 | 75,38 | -0,59% | 3,00 |
| 21.07.2025 | 75,73 | 76,75 | 75,10 | 75,83 | 0,20% | 773,00 |
| 18.07.2025 | 76,68 | 76,75 | 75,60 | 75,68 | -1,05% | 119,00 |
| 17.07.2025 | 75,18 | 76,53 | 74,48 | 76,48 | 1,76% | 16,00 |
| 16.07.2025 | 73,88 | 75,73 | 73,53 | 75,15 | 1,59% | 88,00 |
| 15.07.2025 | 74,58 | 74,78 | 73,48 | 73,98 | -0,67% | 196,00 |
| 14.07.2025 | 73,28 | 74,58 | 72,30 | 74,48 | 1,05% | 70,00 |
| 11.07.2025 | 74,58 | 74,58 | 73,33 | 73,70 | -1,31% | 265,00 |
| 10.07.2025 | 74,33 | 75,03 | 74,23 | 74,68 | 0,23% | 82,00 |
| 09.07.2025 | 72,23 | 74,63 | 72,13 | 74,50 | 3,11% | 1.466,00 |
| 08.07.2025 | 72,18 | 72,68 | 71,45 | 72,25 | 0,14% | 1.924,00 |
| 07.07.2025 | 71,25 | 72,65 | 71,03 | 72,15 | 1,62% | 3,00 |
| 04.07.2025 | 71,23 | 71,50 | 70,90 | 71,00 | -0,66% | 2.650,00 |
| 03.07.2025 | 71,65 | 71,93 | 71,25 | 71,48 | 0,14% | 70,00 |
| 02.07.2025 | 71,80 | 72,55 | 71,00 | 71,38 | -0,04% | 30,00 |
| 01.07.2025 | 72,38 | 72,43 | 71,25 | 71,40 | -1,18% | - |
| 30.06.2025 | 71,88 | 72,33 | 0,00 | 72,25 | 0,87% | 4,00 |
| 27.06.2025 | 71,38 | 72,35 | 70,83 | 71,63 | 0,46% | - |
| 26.06.2025 | 72,03 | 72,23 | 70,60 | 71,30 | -0,87% | - |
| 25.06.2025 | 71,83 | 72,05 | 71,15 | 71,93 | -0,69% | - |
| 24.06.2025 | 70,65 | 72,55 | 70,60 | 72,43 | 3,65% | 5,00 |
| 23.06.2025 | 69,55 | 70,85 | 69,10 | 69,88 | -0,36% | 247,00 |
| 20.06.2025 | 70,83 | 71,68 | 70,05 | 70,13 | -0,46% | 35,00 |
| 19.06.2025 | 71,38 | 71,38 | 69,95 | 70,45 | -1,50% | - |
| 18.06.2025 | 71,65 | 72,05 | 70,83 | 71,53 | 0,03% | 169,00 |
| 17.06.2025 | 72,45 | 72,75 | 71,45 | 71,50 | -1,62% | 720,00 |
| 16.06.2025 | 70,60 | 72,98 | 70,60 | 72,68 | 2,98% | 475,00 |
| 13.06.2025 | 70,18 | 71,10 | 69,43 | 70,58 | -1,22% | 256,00 |
| 12.06.2025 | 71,45 | 72,45 | 70,98 | 71,45 | -0,28% | 31,00 |
| 11.06.2025 | 71,28 | 72,68 | 71,28 | 71,65 | 0,07% | 132,00 |
| 10.06.2025 | 73,35 | 73,45 | 71,40 | 71,60 | -2,02% | 3,00 |
| 09.06.2025 | 72,83 | 73,33 | 72,68 | 73,08 | 0,21% | 54,00 |
| 06.06.2025 | 71,88 | 73,38 | 71,20 | 72,93 | 1,78% | 3.135,00 |
| 05.06.2025 | 70,48 | 72,05 | 70,28 | 71,65 | 1,63% | 45,00 |
| 04.06.2025 | 70,35 | 71,35 | 69,85 | 70,50 | 0,11% | 28,00 |
| 03.06.2025 | 70,50 | 71,43 | 69,70 | 70,43 | -0,39% | 51,00 |
| 02.06.2025 | 70,50 | 70,88 | 69,65 | 70,70 | -0,07% | 28,00 |
| 30.05.2025 | 70,23 | 71,13 | 70,23 | 70,75 | 0,71% | 2,00 |
| 29.05.2025 | 70,50 | 71,45 | 70,05 | 70,25 | -0,28% | 791,00 |
| 28.05.2025 | 70,73 | 71,65 | 70,45 | 70,45 | -0,07% | 41,00 |
| 27.05.2025 | 69,55 | 71,35 | 69,13 | 70,50 | 1,26% | 314,00 |
| 26.05.2025 | 68,75 | 70,00 | 68,75 | 69,63 | -1,38% | 620,00 |
| 23.05.2025 | 71,78 | 72,38 | 68,28 | 70,60 | -1,64% | 1.135,00 |
| 22.05.2025 | 71,95 | 72,33 | 70,43 | 71,78 | -0,17% | 293,00 |
| 21.05.2025 | 72,75 | 72,90 | 71,58 | 71,90 | -1,20% | 6.596,00 |
| 20.05.2025 | 71,80 | 72,98 | 71,63 | 72,78 | 1,71% | 641,00 |
| 19.05.2025 | 72,68 | 72,78 | 71,00 | 71,55 | -1,85% | 371,00 |
| 16.05.2025 | 71,58 | 73,58 | 71,23 | 72,90 | 1,74% | 124,00 |
| 15.05.2025 | 72,73 | 72,78 | 71,05 | 71,65 | -1,71% | 970,00 |
| 14.05.2025 | 72,25 | 73,00 | 70,93 | 72,90 | 1,39% | 2.104,00 |
| 13.05.2025 | 73,23 | 73,23 | 71,10 | 71,90 | -1,78% | 499,00 |
| 12.05.2025 | 70,13 | 73,25 | 69,90 | 73,20 | 5,06% | 533,00 |
| 09.05.2025 | 70,28 | 70,43 | 68,48 | 69,68 | -0,64% | 4.732,00 |
| 08.05.2025 | 67,88 | 70,68 | 67,80 | 70,13 | 3,39% | 1.437,00 |
| 07.05.2025 | 65,73 | 68,18 | 65,48 | 67,83 | 3,83% | 1.316,00 |
| 06.05.2025 | 64,05 | 65,68 | 63,05 | 65,33 | 2,23% | 892,00 |
| 05.05.2025 | 59,20 | 64,20 | 58,45 | 63,90 | 8,17% | 20.063,00 |
| 02.05.2025 | 60,00 | 60,85 | 58,90 | 59,08 | -1,50% | 2.299,00 |
| 30.04.2025 | 62,13 | 62,23 | 58,48 | 59,98 | -3,54% | 722,00 |
| 29.04.2025 | 61,90 | 62,50 | 61,10 | 62,18 | 0,44% | 220,00 |
| 28.04.2025 | 63,43 | 64,05 | 60,48 | 61,90 | -2,83% | 505,00 |
| 25.04.2025 | 62,65 | 63,70 | 62,23 | 63,70 | 1,76% | 509,00 |
| 24.04.2025 | 62,98 | 63,33 | 61,90 | 62,60 | -0,63% | 56,00 |
| 23.04.2025 | 62,00 | 63,78 | 61,83 | 63,00 | 2,52% | 117,00 |
| 22.04.2025 | 61,65 | 61,80 | 60,70 | 61,45 | -0,36% | 330,00 |
| 17.04.2025 | 62,38 | 63,20 | 61,23 | 61,68 | -0,04% | 174,00 |
| 16.04.2025 | 61,95 | 62,65 | 61,28 | 61,70 | -1,36% | 175,00 |
| 15.04.2025 | 60,40 | 62,90 | 60,30 | 62,55 | 3,47% | 673,00 |