22,000€
-1,79%
Echtzeit-Aktienkurs ABN AMRO Bank N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 22,80 | 23,20 | 20,40 | 22,30 | -1,76% | - |
| 22.05.2025 | 22,60 | 23,40 | 21,80 | 22,70 | 1,34% | - |
| 21.05.2025 | 20,80 | 24,00 | 20,80 | 22,40 | 2,28% | - |
| 20.05.2025 | 20,40 | 22,20 | 20,40 | 21,90 | 1,86% | - |
| 19.05.2025 | 20,20 | 22,20 | 20,20 | 21,50 | 1,42% | - |
| 16.05.2025 | 20,20 | 21,50 | 20,20 | 21,20 | 0,47% | - |
| 15.05.2025 | 19,80 | 22,35 | 19,80 | 21,10 | 1,44% | 500,00 |
| 14.05.2025 | 18,80 | 21,60 | 18,80 | 20,80 | 5,58% | - |
| 13.05.2025 | 19,85 | 20,65 | 18,90 | 19,70 | -0,76% | - |
| 12.05.2025 | 19,40 | 20,70 | 18,70 | 19,85 | 3,66% | - |
| 09.05.2025 | 19,10 | 19,55 | 18,80 | 19,15 | 0,52% | - |
| 08.05.2025 | 19,00 | 19,70 | 18,45 | 19,05 | 0,26% | - |
| 07.05.2025 | 18,90 | 19,75 | 18,05 | 19,00 | 1,06% | - |
| 06.05.2025 | 18,80 | 19,00 | 18,45 | 18,80 | 0,27% | - |
| 05.05.2025 | 18,90 | 19,15 | 17,85 | 18,75 | -0,79% | - |
| 02.05.2025 | 17,30 | 19,60 | 17,30 | 18,90 | 3,56% | - |
| 30.04.2025 | 18,10 | 18,95 | 17,40 | 18,25 | -1,35% | - |
| 29.04.2025 | 18,25 | 19,20 | 17,70 | 18,50 | 1,65% | - |
| 28.04.2025 | 18,00 | 18,30 | 17,35 | 18,20 | -2,41% | - |
| 25.04.2025 | 18,30 | 18,80 | 17,70 | 18,65 | 1,63% | - |
| 24.04.2025 | 18,50 | 18,75 | 17,70 | 18,35 | -0,54% | - |
| 23.04.2025 | 18,40 | 18,65 | 17,75 | 18,45 | 1,93% | - |
| 22.04.2025 | 18,05 | 18,80 | 17,10 | 18,10 | 0,56% | - |
| 17.04.2025 | 18,30 | 18,95 | 17,45 | 18,00 | 0,00% | - |
| 16.04.2025 | 18,15 | 18,95 | 17,30 | 18,00 | 0,56% | - |
| 15.04.2025 | 17,55 | 18,80 | 17,30 | 17,90 | 1,99% | - |
| 14.04.2025 | 17,10 | 21,15 | 17,10 | 17,55 | 0,86% | - |
| 11.04.2025 | 17,30 | 17,75 | 16,80 | 17,40 | 0,58% | - |
| 10.04.2025 | 18,45 | 18,45 | 16,80 | 17,30 | -5,21% | - |
| 09.04.2025 | 17,25 | 18,25 | 16,55 | 18,25 | 8,96% | - |
| 08.04.2025 | 17,00 | 17,95 | 16,55 | 16,75 | -0,30% | - |
| 07.04.2025 | 17,20 | 18,50 | 15,90 | 16,80 | -1,47% | - |
| 04.04.2025 | 18,55 | 18,80 | 16,50 | 17,05 | -7,59% | - |
| 03.04.2025 | 19,45 | 19,45 | 18,20 | 18,45 | -4,65% | - |
| 02.04.2025 | 19,45 | 19,95 | 18,30 | 19,35 | 0,26% | - |
| 01.04.2025 | 19,40 | 20,15 | 18,95 | 19,30 | -0,52% | - |
| 31.03.2025 | 19,70 | 20,05 | 18,50 | 19,40 | -10,39% | - |
| 28.03.2025 | 20,20 | 22,10 | 19,10 | 21,65 | 7,44% | - |
| 27.03.2025 | 20,45 | 21,15 | 19,50 | 20,15 | -0,98% | - |
| 26.03.2025 | 19,30 | 21,35 | 19,30 | 20,35 | 0,74% | - |
| 25.03.2025 | 19,85 | 21,05 | 19,50 | 20,20 | 3,59% | - |
| 24.03.2025 | 19,80 | 20,70 | 19,05 | 19,50 | -2,50% | - |
| 21.03.2025 | 19,00 | 20,55 | 18,85 | 20,00 | -0,50% | - |
| 20.03.2025 | 20,20 | 20,65 | 19,25 | 20,10 | -0,25% | - |
| 19.03.2025 | 19,00 | 20,90 | 19,00 | 20,15 | 1,00% | - |
| 18.03.2025 | 19,80 | 20,85 | 18,80 | 19,95 | 1,01% | - |
| 17.03.2025 | 19,65 | 20,65 | 18,90 | 19,75 | 1,02% | - |
| 14.03.2025 | 18,10 | 20,25 | 18,10 | 19,55 | -4,17% | - |
| 13.03.2025 | 19,25 | 21,10 | 18,20 | 20,40 | 6,81% | - |
| 12.03.2025 | 18,00 | 19,95 | 18,00 | 19,10 | 1,06% | - |
| 11.03.2025 | 19,10 | 19,75 | 18,30 | 18,90 | -0,26% | - |
| 10.03.2025 | 19,60 | 20,05 | 18,75 | 18,95 | -3,56% | - |
| 07.03.2025 | 19,25 | 20,30 | 17,05 | 19,65 | 2,88% | - |
| 06.03.2025 | 18,60 | 19,85 | 18,15 | 19,10 | 2,69% | - |
| 05.03.2025 | 18,00 | 19,50 | 16,95 | 18,60 | 2,20% | - |
| 04.03.2025 | 18,35 | 19,25 | 17,70 | 18,20 | 0,28% | - |
| 03.03.2025 | 18,30 | 19,40 | 17,40 | 18,15 | 0,55% | - |
| 28.02.2025 | 17,50 | 18,80 | 17,10 | 18,05 | -0,55% | - |
| 27.02.2025 | 17,60 | 19,15 | 17,60 | 18,15 | -0,55% | - |
| 26.02.2025 | 18,05 | 19,15 | 18,05 | 18,25 | 1,11% | - |
| 25.02.2025 | 17,65 | 18,70 | 17,65 | 18,05 | 2,85% | - |
| 24.02.2025 | 17,95 | 18,40 | 16,75 | 17,55 | -0,85% | - |
| 21.02.2025 | 17,60 | 18,40 | 16,75 | 17,70 | 0,85% | - |
| 20.02.2025 | 17,60 | 18,45 | 17,45 | 17,55 | 0,00% | - |
| 19.02.2025 | 17,50 | 18,25 | 16,85 | 17,55 | 0,57% | - |
| 18.02.2025 | 17,05 | 18,00 | 16,95 | 17,45 | 2,95% | - |
| 17.02.2025 | 16,85 | 17,10 | 16,80 | 16,95 | 2,73% | - |
| 14.02.2025 | 17,00 | 17,05 | 16,35 | 16,50 | -1,79% | - |
| 13.02.2025 | 17,90 | 18,35 | 16,55 | 16,80 | -5,88% | - |
| 12.02.2025 | 16,50 | 19,65 | 15,55 | 17,85 | 7,85% | - |
| 11.02.2025 | 16,30 | 17,20 | 15,85 | 16,55 | 1,53% | - |
| 10.02.2025 | 16,40 | 16,75 | 15,85 | 16,30 | -0,31% | - |
| 07.02.2025 | 16,25 | 17,00 | 15,70 | 16,35 | 1,24% | - |
| 06.02.2025 | 15,90 | 16,95 | 15,65 | 16,15 | 1,89% | - |
| 05.02.2025 | 15,95 | 16,80 | 15,60 | 15,85 | 0,00% | 1.000,00 |
| 04.02.2025 | 15,90 | 16,40 | 15,45 | 15,85 | 0,00% | - |
| 03.02.2025 | 16,20 | 16,95 | 15,10 | 15,85 | -1,86% | - |
| 31.01.2025 | 16,40 | 17,15 | 15,70 | 16,15 | -0,92% | - |
| 30.01.2025 | 16,30 | 17,15 | 16,05 | 16,30 | 0,31% | - |
| 29.01.2025 | 15,30 | 16,50 | 15,30 | 16,25 | 1,25% | - |
| 28.01.2025 | 16,00 | 16,70 | 15,05 | 16,05 | 0,31% | - |
| 27.01.2025 | 16,05 | 16,60 | 15,70 | 16,00 | 0,31% | - |
| 24.01.2025 | 16,05 | 16,55 | 15,65 | 15,95 | -0,62% | - |
| 23.01.2025 | 15,85 | 16,60 | 13,50 | 16,05 | 2,23% | - |
| 22.01.2025 | 15,30 | 16,90 | 15,30 | 15,70 | -1,88% | - |
| 21.01.2025 | 16,05 | 16,65 | 15,75 | 16,00 | -0,31% | - |
| 20.01.2025 | 16,00 | 16,20 | 15,90 | 16,05 | 1,26% | - |
| 17.01.2025 | 15,00 | 16,50 | 15,00 | 15,85 | 0,96% | - |
| 16.01.2025 | 15,65 | 16,50 | 15,35 | 15,70 | 0,64% | - |
| 15.01.2025 | 14,80 | 16,35 | 14,75 | 15,60 | 0,32% | - |
| 14.01.2025 | 15,65 | 16,30 | 15,10 | 15,55 | -0,32% | - |
| 13.01.2025 | 14,70 | 16,30 | 14,70 | 15,60 | 1,30% | - |
| 10.01.2025 | 14,40 | 15,80 | 14,40 | 15,40 | 1,99% | - |
| 09.01.2025 | 14,30 | 15,15 | 14,30 | 15,10 | 0,67% | - |
| 08.01.2025 | 15,05 | 15,75 | 14,35 | 15,00 | 0,00% | - |
| 07.01.2025 | 14,40 | 15,85 | 14,40 | 15,00 | 0,00% | - |
| 06.01.2025 | 14,30 | 15,80 | 14,20 | 15,00 | 0,33% | - |
| 03.01.2025 | 14,95 | 15,65 | 14,05 | 14,95 | 0,34% | - |
| 02.01.2025 | 14,90 | 15,40 | 14,50 | 14,90 | 1,02% | - |
| 30.12.2024 | 14,90 | 14,90 | 14,00 | 14,75 | -0,67% | - |