29,110€
1,08%
Echtzeit-Aktienkurs ABN AMRO BANK DR/EO1
Bid:
Ask:
Aktienkurse zur ABN AMRO BANK DR/EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 29,07 | 29,33 | 28,69 | 29,00 | 0,68% | 650,00 |
| 19.02.2026 | 29,20 | 29,39 | 28,71 | 28,80 | -1,35% | 1,00 |
| 18.02.2026 | 28,89 | 29,34 | 28,81 | 29,20 | 1,27% | 2,00 |
| 17.02.2026 | 28,70 | 28,92 | 28,19 | 28,83 | 0,47% | 1,00 |
| 16.02.2026 | 28,37 | 28,99 | 28,35 | 28,70 | 1,36% | 156,00 |
| 13.02.2026 | 29,24 | 29,26 | 27,46 | 28,31 | -3,44% | 394,00 |
| 12.02.2026 | 30,45 | 30,81 | 29,07 | 29,32 | -3,03% | 62,00 |
| 11.02.2026 | 31,09 | 31,09 | 29,83 | 30,24 | -3,17% | 18,00 |
| 10.02.2026 | 31,47 | 31,59 | 30,97 | 31,23 | -0,73% | 1.060,00 |
| 09.02.2026 | 31,31 | 31,52 | 30,84 | 31,46 | 0,64% | 202,00 |
| 06.02.2026 | 30,62 | 31,34 | 30,56 | 31,26 | 1,31% | 2,00 |
| 05.02.2026 | 32,12 | 32,66 | 30,59 | 30,85 | -3,79% | 56,00 |
| 04.02.2026 | 32,18 | 32,37 | 31,72 | 32,07 | 0,11% | 12,00 |
| 03.02.2026 | 31,59 | 32,26 | 31,42 | 32,03 | 1,54% | 1,00 |
| 02.02.2026 | 30,86 | 31,56 | 30,52 | 31,55 | 1,45% | 61,00 |
| 30.01.2026 | 30,90 | 31,27 | 30,67 | 31,10 | 0,79% | 243,00 |
| 29.01.2026 | 30,67 | 31,03 | 30,54 | 30,85 | 0,54% | 120,00 |
| 28.01.2026 | 31,52 | 31,65 | 30,36 | 30,69 | -2,23% | 216,00 |
| 27.01.2026 | 30,91 | 31,50 | 30,91 | 31,39 | 1,49% | 163,00 |
| 26.01.2026 | 30,59 | 31,08 | 30,45 | 30,93 | 1,53% | 1,00 |
| 23.01.2026 | 31,01 | 31,03 | 30,28 | 30,46 | -1,60% | - |
| 22.01.2026 | 30,69 | 31,13 | 30,62 | 30,96 | 0,95% | 18,00 |
| 21.01.2026 | 30,24 | 30,72 | 29,98 | 30,67 | 0,99% | 3,00 |
| 20.01.2026 | 30,60 | 30,65 | 29,99 | 30,37 | -0,77% | 42,00 |
| 19.01.2026 | 31,09 | 31,09 | 30,08 | 30,60 | -1,39% | 120,00 |
| 16.01.2026 | 31,07 | 31,24 | 30,77 | 31,03 | -0,26% | - |
| 15.01.2026 | 31,07 | 31,29 | 30,88 | 31,11 | 0,35% | 2,00 |
| 14.01.2026 | 30,87 | 31,28 | 30,81 | 31,00 | 0,45% | - |
| 13.01.2026 | 30,53 | 31,04 | 30,53 | 30,86 | 1,20% | - |
| 12.01.2026 | 30,41 | 30,53 | 29,90 | 30,50 | 0,21% | - |
| 09.01.2026 | 30,04 | 30,62 | 29,68 | 30,43 | 1,79% | 32,00 |
| 08.01.2026 | 29,68 | 29,92 | 29,52 | 29,90 | 0,45% | 237,00 |
| 07.01.2026 | 30,45 | 30,46 | 29,55 | 29,76 | -2,43% | 4,00 |
| 06.01.2026 | 30,65 | 31,13 | 30,09 | 30,50 | -0,42% | 302,00 |
| 05.01.2026 | 30,37 | 30,82 | 30,14 | 30,63 | 0,96% | 65,00 |
| 02.01.2026 | 29,69 | 30,37 | 29,57 | 30,34 | 3,06% | 2,00 |
| 30.12.2025 | 29,36 | 29,52 | 29,34 | 29,44 | 0,22% | - |
| 29.12.2025 | 29,54 | 29,59 | 29,22 | 29,38 | -0,41% | 3,00 |
| 23.12.2025 | 29,61 | 29,68 | 29,08 | 29,50 | -0,32% | - |
| 22.12.2025 | 29,59 | 29,71 | 29,31 | 29,59 | -0,35% | - |
| 19.12.2025 | 29,45 | 29,94 | 29,45 | 29,70 | 0,80% | 40,00 |
| 18.12.2025 | 29,24 | 29,59 | 29,13 | 29,46 | 0,79% | - |
| 17.12.2025 | 29,22 | 29,48 | 29,14 | 29,23 | 0,22% | 18,00 |
| 16.12.2025 | 29,41 | 29,59 | 29,15 | 29,17 | -0,83% | 14,00 |
| 15.12.2025 | 28,98 | 29,51 | 28,58 | 29,41 | -0,34% | - |
| 12.12.2025 | 29,88 | 30,05 | 29,49 | 29,51 | -1,21% | - |
| 11.12.2025 | 29,72 | 29,95 | 29,47 | 29,87 | 0,57% | 83,00 |
| 10.12.2025 | 29,50 | 29,85 | 29,46 | 29,70 | 0,64% | 1,00 |
| 09.12.2025 | 29,71 | 29,96 | 29,49 | 29,51 | -1,19% | - |
| 08.12.2025 | 29,40 | 29,89 | 29,19 | 29,87 | 1,63% | 9,00 |
| 05.12.2025 | 29,67 | 29,76 | 29,36 | 29,39 | -0,96% | 629,00 |
| 04.12.2025 | 29,58 | 29,73 | 29,16 | 29,67 | 0,32% | 101,00 |
| 03.12.2025 | 29,91 | 30,07 | 29,30 | 29,58 | -1,17% | 1,00 |
| 02.12.2025 | 29,35 | 29,98 | 29,31 | 29,93 | 2,68% | 2,00 |
| 01.12.2025 | 29,27 | 29,54 | 29,04 | 29,15 | -0,24% | 1,00 |
| 28.11.2025 | 29,35 | 29,47 | 29,06 | 29,22 | -0,32% | 68,00 |
| 27.11.2025 | 29,28 | 29,41 | 28,91 | 29,31 | 0,27% | 243,00 |
| 26.11.2025 | 28,49 | 29,26 | 28,45 | 29,23 | 2,51% | 487,00 |
| 25.11.2025 | 26,81 | 28,59 | 26,80 | 28,52 | 6,32% | 625,00 |
| 24.11.2025 | 27,05 | 27,38 | 26,62 | 26,82 | 0,06% | 328,00 |
| 21.11.2025 | 26,47 | 26,86 | 26,12 | 26,81 | 0,83% | 14,00 |
| 20.11.2025 | 26,77 | 27,36 | 26,22 | 26,59 | -0,51% | 12,00 |
| 19.11.2025 | 26,37 | 26,72 | 26,13 | 26,72 | 0,98% | - |
| 18.11.2025 | 27,06 | 27,07 | 26,16 | 26,46 | -2,47% | 377,00 |
| 17.11.2025 | 27,69 | 27,81 | 27,00 | 27,13 | -1,56% | - |
| 14.11.2025 | 27,77 | 27,92 | 27,41 | 27,56 | -0,76% | 20,00 |
| 13.11.2025 | 27,84 | 28,34 | 27,72 | 27,77 | -0,05% | 75,00 |
| 12.11.2025 | 27,22 | 28,43 | 27,20 | 27,79 | 2,47% | 953,00 |
| 11.11.2025 | 27,44 | 27,53 | 27,03 | 27,12 | -1,18% | - |
| 10.11.2025 | 26,83 | 27,54 | 26,83 | 27,44 | 2,35% | 200,00 |
| 07.11.2025 | 26,65 | 26,87 | 26,56 | 26,81 | 0,64% | - |
| 06.11.2025 | 26,66 | 26,72 | 26,28 | 26,64 | 0,68% | - |
| 05.11.2025 | 26,32 | 26,60 | 25,98 | 26,46 | 0,55% | 517,00 |
| 04.11.2025 | 26,29 | 26,43 | 25,85 | 26,32 | 0,10% | - |
| 03.11.2025 | 25,89 | 26,45 | 25,85 | 26,29 | 1,56% | 201,00 |
| 31.10.2025 | 25,82 | 26,12 | 25,75 | 25,89 | 0,04% | - |
| 30.10.2025 | 25,47 | 26,04 | 25,41 | 25,88 | 1,61% | 2,00 |
| 29.10.2025 | 25,25 | 25,67 | 25,25 | 25,47 | 0,73% | - |
| 28.10.2025 | 25,34 | 25,50 | 24,99 | 25,28 | -0,22% | 78,00 |
| 27.10.2025 | 25,09 | 25,38 | 25,08 | 25,34 | 1,54% | 4,00 |
| 24.10.2025 | 24,70 | 25,14 | 24,70 | 24,95 | 0,71% | - |
| 23.10.2025 | 24,67 | 24,95 | 24,53 | 24,78 | 0,47% | 24,00 |
| 22.10.2025 | 24,69 | 24,79 | 24,49 | 24,66 | -0,10% | - |
| 21.10.2025 | 24,77 | 25,03 | 24,58 | 24,69 | -0,34% | 710,00 |
| 20.10.2025 | 25,04 | 25,41 | 24,77 | 24,77 | -1,04% | 2,00 |
| 17.10.2025 | 25,61 | 25,61 | 24,70 | 25,03 | -2,17% | 2.767,00 |
| 16.10.2025 | 25,24 | 25,81 | 25,15 | 25,59 | 1,05% | 300,00 |
| 15.10.2025 | 26,47 | 26,61 | 25,32 | 25,32 | -4,07% | - |
| 14.10.2025 | 26,62 | 26,63 | 25,96 | 26,40 | -0,62% | 455,00 |
| 13.10.2025 | 26,46 | 26,94 | 26,44 | 26,56 | 0,42% | 45,00 |
| 10.10.2025 | 26,77 | 26,93 | 26,24 | 26,45 | -1,23% | - |
| 09.10.2025 | 27,04 | 27,10 | 26,76 | 26,78 | -0,94% | - |
| 08.10.2025 | 26,71 | 27,27 | 26,65 | 27,04 | 0,86% | 26,00 |
| 07.10.2025 | 27,35 | 27,53 | 26,74 | 26,81 | -2,06% | - |
| 06.10.2025 | 27,89 | 27,89 | 27,09 | 27,37 | -1,21% | 181,00 |
| 03.10.2025 | 27,22 | 27,91 | 27,19 | 27,71 | 1,91% | - |
| 02.10.2025 | 27,58 | 27,66 | 26,98 | 27,19 | -1,07% | - |
| 01.10.2025 | 27,24 | 27,64 | 26,82 | 27,48 | 0,81% | - |
| 30.09.2025 | 27,26 | 27,36 | 27,03 | 27,26 | 0,15% | 37,00 |
| 29.09.2025 | 27,13 | 27,60 | 26,98 | 27,22 | 0,61% | 740,00 |