52,020€
-0,06%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 48,47 | 49,08 | 48,12 | 48,75 | 0,58% | - |
| 03.10.2024 | 48,33 | 48,62 | 47,89 | 48,47 | 0,03% | - |
| 02.10.2024 | 48,67 | 48,88 | 48,34 | 48,45 | -0,44% | 84,00 |
| 01.10.2024 | 49,60 | 49,63 | 48,31 | 48,67 | -1,88% | 316,00 |
| 30.09.2024 | 48,85 | 49,63 | 48,68 | 49,60 | 1,58% | 1.000,00 |
| 27.09.2024 | 49,01 | 49,22 | 48,43 | 48,83 | -0,38% | 552,00 |
| 26.09.2024 | 47,87 | 49,18 | 47,87 | 49,01 | 2,35% | 175,00 |
| 25.09.2024 | 47,39 | 48,28 | 47,27 | 47,89 | 0,79% | - |
| 24.09.2024 | 47,52 | 48,03 | 47,46 | 47,51 | 0,04% | 70,00 |
| 23.09.2024 | 48,39 | 48,50 | 47,49 | 47,49 | -1,79% | - |
| 20.09.2024 | 48,71 | 49,13 | 48,28 | 48,36 | -0,77% | - |
| 19.09.2024 | 47,68 | 48,90 | 47,68 | 48,73 | 2,21% | 52,00 |
| 18.09.2024 | 47,37 | 48,12 | 47,36 | 47,68 | 0,64% | - |
| 17.09.2024 | 47,92 | 48,24 | 47,16 | 47,37 | -1,10% | 104,00 |
| 16.09.2024 | 48,10 | 48,10 | 47,37 | 47,90 | -0,37% | 80,00 |
| 13.09.2024 | 48,01 | 48,16 | 47,52 | 48,08 | 0,20% | - |
| 12.09.2024 | 47,25 | 48,10 | 47,11 | 47,98 | 1,46% | - |
| 11.09.2024 | 47,70 | 48,09 | 46,65 | 47,29 | -0,96% | 1.377,00 |
| 10.09.2024 | 48,10 | 48,59 | 47,38 | 47,75 | -0,83% | - |
| 09.09.2024 | 47,61 | 48,43 | 47,61 | 48,15 | 1,20% | 33,00 |
| 06.09.2024 | 48,47 | 48,75 | 47,47 | 47,58 | -1,88% | 100,00 |
| 05.09.2024 | 48,37 | 48,83 | 48,17 | 48,49 | 0,26% | 271,00 |
| 04.09.2024 | 48,37 | 48,59 | 47,93 | 48,37 | -0,26% | 23,00 |
| 03.09.2024 | 49,84 | 49,97 | 48,30 | 48,49 | -2,70% | 100,00 |
| 02.09.2024 | 49,59 | 50,27 | 49,09 | 49,84 | 0,50% | 568,00 |
| 30.08.2024 | 48,56 | 49,62 | 48,56 | 49,59 | 2,12% | 350,00 |
| 29.08.2024 | 48,86 | 49,41 | 48,56 | 48,56 | -0,57% | 10,00 |
| 28.08.2024 | 48,74 | 48,90 | 48,48 | 48,84 | 0,19% | 2,00 |
| 27.08.2024 | 48,98 | 49,08 | 48,50 | 48,74 | -0,49% | 523,00 |
| 26.08.2024 | 48,21 | 49,00 | 47,96 | 48,98 | 1,50% | 250,00 |
| 23.08.2024 | 47,63 | 48,40 | 47,63 | 48,26 | 1,32% | 903,00 |
| 22.08.2024 | 47,83 | 48,04 | 47,35 | 47,63 | -0,42% | 563,00 |
| 21.08.2024 | 47,70 | 47,99 | 47,35 | 47,83 | 0,27% | 150,00 |
| 20.08.2024 | 47,70 | 48,08 | 47,43 | 47,70 | 0,03% | - |
| 19.08.2024 | 47,19 | 47,92 | 47,12 | 47,68 | 1,01% | 5,00 |
| 16.08.2024 | 47,64 | 47,72 | 47,09 | 47,21 | -0,90% | 140,00 |
| 15.08.2024 | 46,97 | 47,68 | 46,56 | 47,64 | 1,36% | 2,00 |
| 14.08.2024 | 46,20 | 47,06 | 46,09 | 47,00 | 1,73% | 100,00 |
| 13.08.2024 | 45,92 | 46,35 | 45,74 | 46,20 | 0,54% | 96,00 |
| 12.08.2024 | 46,03 | 46,40 | 45,78 | 45,95 | -0,12% | 89,00 |
| 09.08.2024 | 45,45 | 46,18 | 45,33 | 46,00 | 1,15% | 210,00 |
| 08.08.2024 | 45,63 | 46,26 | 44,87 | 45,48 | -0,13% | - |
| 07.08.2024 | 44,15 | 46,22 | 44,15 | 45,54 | 3,35% | 344,00 |
| 06.08.2024 | 43,79 | 44,94 | 43,79 | 44,06 | 0,48% | 600,00 |
| 05.08.2024 | 44,63 | 44,63 | 42,53 | 43,85 | -1,75% | 2.304,00 |
| 02.08.2024 | 46,40 | 47,51 | 44,52 | 44,63 | -3,86% | 430,00 |
| 01.08.2024 | 47,99 | 48,24 | 45,38 | 46,42 | -3,21% | 130,00 |
| 31.07.2024 | 48,44 | 48,76 | 47,92 | 47,96 | -0,89% | 100,00 |
| 30.07.2024 | 47,93 | 48,69 | 47,79 | 48,39 | 1,01% | 803,00 |
| 29.07.2024 | 47,61 | 47,99 | 47,42 | 47,91 | 0,57% | 504,00 |
| 26.07.2024 | 47,38 | 47,75 | 47,12 | 47,64 | 0,55% | 80,00 |
| 25.07.2024 | 46,67 | 47,56 | 46,30 | 47,38 | 1,41% | 51,00 |
| 24.07.2024 | 47,00 | 47,15 | 46,45 | 46,72 | -0,60% | 112,00 |
| 23.07.2024 | 47,02 | 47,28 | 46,68 | 47,00 | -0,11% | - |
| 22.07.2024 | 46,54 | 47,15 | 46,48 | 47,05 | 1,10% | 110,00 |
| 19.07.2024 | 46,45 | 46,80 | 45,93 | 46,54 | 0,19% | 16,00 |
| 18.07.2024 | 46,69 | 47,28 | 46,20 | 46,45 | -0,46% | - |
| 17.07.2024 | 47,14 | 47,24 | 46,39 | 46,66 | -1,02% | 17,00 |
| 16.07.2024 | 46,64 | 47,15 | 46,29 | 47,14 | 1,03% | 114,00 |
| 15.07.2024 | 46,47 | 46,87 | 46,19 | 46,66 | 0,41% | 796,00 |
| 12.07.2024 | 46,50 | 46,70 | 46,19 | 46,47 | -0,06% | 50,00 |
| 11.07.2024 | 46,04 | 46,60 | 45,82 | 46,50 | 1,01% | 128,00 |
| 10.07.2024 | 45,36 | 46,04 | 45,32 | 46,04 | 1,50% | - |
| 09.07.2024 | 46,35 | 46,42 | 45,33 | 45,36 | -2,14% | 208,00 |
| 08.07.2024 | 46,39 | 46,57 | 45,90 | 46,35 | -0,10% | 200,00 |