69,675€
-0,64%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 59,58 | 61,18 | 59,30 | 60,45 | 2,11% | 299,00 |
| 11.04.2025 | 58,63 | 59,35 | 56,55 | 59,20 | 0,72% | 359,00 |
| 10.04.2025 | 61,03 | 62,80 | 56,95 | 58,78 | -4,78% | 855,00 |
| 09.04.2025 | 54,53 | 63,00 | 54,05 | 61,73 | 11,92% | 1.353,00 |
| 08.04.2025 | 55,45 | 59,73 | 54,43 | 55,15 | -0,63% | 2.213,00 |
| 07.04.2025 | 55,48 | 64,78 | 48,43 | 55,50 | -1,91% | 2.884,00 |
| 04.04.2025 | 61,77 | 61,85 | 55,52 | 56,58 | -8,37% | 1.003,00 |
| 03.04.2025 | 63,09 | 63,14 | 61,61 | 61,75 | -3,53% | 543,00 |
| 02.04.2025 | 64,82 | 64,95 | 63,66 | 64,01 | -1,16% | - |
| 01.04.2025 | 64,19 | 65,18 | 63,80 | 64,76 | 0,92% | 156,00 |
| 31.03.2025 | 65,11 | 65,40 | 63,19 | 64,17 | -1,84% | 644,00 |
| 28.03.2025 | 67,74 | 67,75 | 65,25 | 65,37 | -3,50% | 19,00 |
| 27.03.2025 | 67,42 | 67,98 | 66,39 | 67,74 | 0,62% | - |
| 26.03.2025 | 67,60 | 68,21 | 66,98 | 67,32 | -0,31% | - |
| 25.03.2025 | 68,66 | 69,09 | 66,84 | 67,53 | -1,82% | 202,00 |
| 24.03.2025 | 67,47 | 68,85 | 67,47 | 68,78 | 2,06% | 33,00 |
| 21.03.2025 | 66,73 | 67,88 | 66,27 | 67,39 | 0,79% | 24,00 |
| 20.03.2025 | 67,64 | 67,64 | 66,01 | 66,86 | -1,11% | 25,00 |
| 19.03.2025 | 67,37 | 67,79 | 66,90 | 67,61 | 0,42% | 23,00 |
| 18.03.2025 | 67,90 | 68,01 | 66,77 | 67,33 | -0,82% | 100,00 |
| 17.03.2025 | 68,52 | 68,53 | 67,20 | 67,89 | -0,92% | 511,00 |
| 14.03.2025 | 64,82 | 68,53 | 64,64 | 68,52 | 6,33% | 1.620,00 |
| 13.03.2025 | 65,08 | 65,40 | 64,18 | 64,44 | -1,07% | 5,00 |
| 12.03.2025 | 63,78 | 65,57 | 63,73 | 65,14 | 2,32% | 509,00 |
| 11.03.2025 | 64,61 | 65,06 | 62,98 | 63,66 | -1,32% | 720,00 |
| 10.03.2025 | 67,96 | 67,96 | 64,23 | 64,51 | -4,96% | 868,00 |
| 07.03.2025 | 67,39 | 68,20 | 66,50 | 67,88 | 0,58% | 373,00 |
| 06.03.2025 | 66,66 | 68,18 | 65,89 | 67,49 | 1,32% | 380,00 |
| 05.03.2025 | 63,11 | 66,86 | 63,01 | 66,61 | 5,97% | 952,00 |
| 04.03.2025 | 65,74 | 65,77 | 61,67 | 62,86 | -4,35% | 1.192,00 |
| 03.03.2025 | 65,39 | 67,50 | 64,14 | 65,72 | 0,84% | 600,00 |
| 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 |