96,600€
-2,47%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 99,68 | 99,75 | 95,50 | 96,70 | -2,37% | 367,00 |
| 11.12.2025 | 98,15 | 99,33 | 98,00 | 99,05 | 0,23% | 66,00 |
| 10.12.2025 | 97,75 | 99,08 | 97,30 | 98,83 | 1,07% | 100,00 |
| 09.12.2025 | 96,08 | 98,35 | 96,03 | 97,78 | 2,30% | 615,00 |
| 08.12.2025 | 95,88 | 96,20 | 94,90 | 95,58 | -0,39% | - |
| 05.12.2025 | 97,65 | 98,15 | 95,85 | 95,95 | -1,67% | 263,00 |
| 04.12.2025 | 97,18 | 97,63 | 95,90 | 97,58 | 0,64% | 11,00 |
| 03.12.2025 | 97,80 | 98,55 | 96,43 | 96,95 | -0,77% | 21,00 |
| 02.12.2025 | 93,90 | 97,93 | 93,83 | 97,70 | 3,77% | 459,00 |
| 01.12.2025 | 93,95 | 94,40 | 93,13 | 94,15 | -0,03% | 668,00 |
| 28.11.2025 | 92,58 | 94,35 | 92,50 | 94,18 | 1,65% | 269,00 |
| 27.11.2025 | 92,10 | 92,80 | 91,78 | 92,65 | 0,35% | 172,00 |
| 26.11.2025 | 92,65 | 92,90 | 91,05 | 92,33 | 0,24% | 244,00 |
| 25.11.2025 | 89,95 | 92,45 | 88,80 | 92,10 | 2,33% | 63,00 |
| 24.11.2025 | 89,18 | 90,73 | 88,70 | 90,00 | 0,61% | 718,00 |
| 21.11.2025 | 88,28 | 89,45 | 87,28 | 89,45 | 1,30% | 226,00 |
| 20.11.2025 | 90,88 | 91,50 | 88,25 | 88,30 | -2,21% | 582,00 |
| 19.11.2025 | 88,05 | 90,43 | 87,53 | 90,30 | 2,18% | 40,00 |
| 18.11.2025 | 88,65 | 89,13 | 87,00 | 88,38 | -0,87% | 165,00 |
| 17.11.2025 | 90,98 | 91,20 | 89,13 | 89,15 | -2,03% | 829,00 |
| 14.11.2025 | 92,08 | 92,10 | 90,53 | 91,00 | -1,09% | 563,00 |
| 13.11.2025 | 93,48 | 94,10 | 91,73 | 92,00 | -1,79% | 114,00 |
| 12.11.2025 | 93,48 | 93,93 | 92,88 | 93,68 | 0,21% | - |
| 11.11.2025 | 92,80 | 93,50 | 92,05 | 93,48 | 0,65% | 255,00 |
| 10.11.2025 | 90,28 | 93,10 | 89,85 | 92,88 | 3,80% | 448,00 |
| 07.11.2025 | 88,68 | 90,25 | 88,55 | 89,48 | 0,39% | 149,00 |
| 06.11.2025 | 88,68 | 89,18 | 88,00 | 89,13 | 0,22% | 15,00 |
| 05.11.2025 | 89,05 | 89,45 | 88,15 | 88,93 | -0,56% | 35,00 |
| 04.11.2025 | 88,95 | 89,78 | 88,03 | 89,43 | -0,39% | 1,00 |
| 03.11.2025 | 89,63 | 90,38 | 88,50 | 89,78 | 0,53% | 554,00 |
| 31.10.2025 | 85,23 | 89,78 | 85,18 | 89,30 | 4,66% | 475,00 |
| 30.10.2025 | 84,48 | 85,63 | 84,25 | 85,33 | 1,13% | 806,00 |
| 29.10.2025 | 83,65 | 84,78 | 83,45 | 84,38 | 0,75% | 277,00 |
| 28.10.2025 | 83,58 | 84,23 | 83,18 | 83,75 | 0,27% | - |
| 27.10.2025 | 82,85 | 83,60 | 82,00 | 83,53 | 1,27% | 43,00 |
| 24.10.2025 | 82,90 | 83,10 | 82,03 | 82,48 | -0,42% | - |
| 23.10.2025 | 82,80 | 83,25 | 82,08 | 82,83 | 0,67% | 42,00 |
| 22.10.2025 | 83,23 | 83,48 | 82,18 | 82,28 | -1,14% | 3,00 |
| 21.10.2025 | 83,15 | 84,30 | 82,95 | 83,23 | 0,06% | - |
| 20.10.2025 | 82,38 | 83,83 | 81,95 | 83,18 | 0,33% | 494,00 |
| 17.10.2025 | 84,15 | 86,68 | 82,20 | 82,90 | -1,98% | 345,00 |
| 16.10.2025 | 84,45 | 85,38 | 84,23 | 84,58 | -0,41% | 37,00 |
| 15.10.2025 | 86,33 | 86,95 | 84,83 | 84,93 | -1,54% | 97,00 |
| 14.10.2025 | 85,13 | 86,73 | 83,88 | 86,25 | 1,08% | 267,00 |
| 13.10.2025 | 83,83 | 85,80 | 83,28 | 85,33 | 2,65% | 18,00 |
| 10.10.2025 | 84,28 | 85,43 | 83,10 | 83,13 | -1,86% | 201,00 |
| 09.10.2025 | 84,00 | 85,10 | 83,78 | 84,70 | 0,65% | 53,00 |
| 08.10.2025 | 84,78 | 85,55 | 83,78 | 84,15 | -1,20% | 77,00 |
| 07.10.2025 | 86,38 | 86,55 | 84,83 | 85,18 | -1,39% | 325,00 |
| 06.10.2025 | 87,18 | 87,90 | 86,33 | 86,38 | -1,09% | 570,00 |
| 03.10.2025 | 86,43 | 87,48 | 86,30 | 87,33 | 1,22% | 138,00 |
| 02.10.2025 | 85,58 | 86,75 | 84,58 | 86,28 | 1,11% | 100,00 |
| 01.10.2025 | 83,38 | 85,70 | 82,80 | 85,33 | 2,52% | 113,00 |
| 30.09.2025 | 84,38 | 84,50 | 82,90 | 83,23 | -1,36% | 66,00 |
| 29.09.2025 | 84,93 | 85,75 | 83,93 | 84,38 | -0,47% | 589,00 |
| 26.09.2025 | 83,75 | 84,95 | 83,48 | 84,78 | 1,28% | 392,00 |
| 25.09.2025 | 83,80 | 83,85 | 82,65 | 83,70 | -0,09% | 10,00 |
| 24.09.2025 | 83,03 | 83,83 | 82,18 | 83,78 | 0,75% | 24,00 |
| 23.09.2025 | 82,63 | 83,40 | 82,25 | 83,15 | 0,51% | 79,00 |
| 22.09.2025 | 82,65 | 83,25 | 81,90 | 82,73 | -0,54% | 26,00 |
| 19.09.2025 | 84,05 | 84,55 | 82,75 | 83,18 | -1,07% | 40,00 |
| 18.09.2025 | 82,70 | 84,35 | 82,55 | 84,08 | 1,82% | 8,00 |
| 17.09.2025 | 81,20 | 82,93 | 81,15 | 82,58 | 1,72% | 500,00 |
| 16.09.2025 | 82,10 | 82,73 | 80,60 | 81,18 | -1,28% | 49,00 |
| 15.09.2025 | 82,85 | 82,98 | 81,95 | 82,23 | -0,18% | 660,00 |
| 12.09.2025 | 83,05 | 83,13 | 81,85 | 82,38 | -1,08% | - |
| 11.09.2025 | 83,63 | 83,85 | 81,85 | 83,28 | -0,48% | 18,00 |
| 10.09.2025 | 84,13 | 84,43 | 83,28 | 83,68 | 0,03% | 9,00 |
| 09.09.2025 | 82,95 | 84,55 | 82,70 | 83,65 | 0,81% | 8,00 |
| 08.09.2025 | 81,38 | 83,15 | 81,28 | 82,98 | 2,06% | 726,00 |
| 05.09.2025 | 82,90 | 83,48 | 81,05 | 81,30 | -1,84% | 379,00 |
| 04.09.2025 | 81,75 | 83,20 | 81,18 | 82,83 | 1,41% | 49,00 |
| 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 |