28,935€
-3,13%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 27,36 | 27,49 | 26,59 | 27,06 | -0,97% | 21,00 |
| 25.09.2025 | 26,95 | 27,49 | 26,55 | 27,32 | 1,35% | 301,00 |
| 24.09.2025 | 26,92 | 27,05 | 26,65 | 26,96 | 0,13% | 19,00 |
| 23.09.2025 | 26,47 | 27,04 | 26,16 | 26,92 | 1,39% | 2.424,00 |
| 22.09.2025 | 25,82 | 28,20 | 25,70 | 26,55 | 2,93% | 1.394,00 |
| 19.09.2025 | 25,67 | 26,08 | 25,65 | 25,80 | 0,35% | 103,00 |
| 18.09.2025 | 25,75 | 26,01 | 25,57 | 25,71 | 0,55% | - |
| 17.09.2025 | 25,73 | 25,78 | 25,43 | 25,57 | -0,56% | 1,00 |
| 16.09.2025 | 26,15 | 26,25 | 25,56 | 25,71 | -1,63% | - |
| 15.09.2025 | 25,83 | 26,21 | 25,81 | 26,14 | 1,38% | - |
| 12.09.2025 | 25,77 | 25,84 | 25,48 | 25,78 | 0,35% | 2,00 |
| 11.09.2025 | 25,33 | 25,71 | 25,28 | 25,69 | 1,46% | 1,00 |
| 10.09.2025 | 25,28 | 25,51 | 25,23 | 25,32 | 0,72% | - |
| 09.09.2025 | 25,46 | 25,59 | 24,51 | 25,14 | -1,02% | 883,00 |
| 08.09.2025 | 25,03 | 25,63 | 25,00 | 25,40 | 1,40% | 132,00 |
| 05.09.2025 | 25,33 | 25,61 | 24,96 | 25,05 | -1,09% | 27,00 |
| 04.09.2025 | 25,13 | 25,38 | 25,05 | 25,33 | 0,86% | 4,00 |
| 03.09.2025 | 24,96 | 25,19 | 24,67 | 25,11 | 0,52% | 102,00 |
| 02.09.2025 | 24,76 | 25,04 | 24,53 | 24,98 | 0,87% | 425,00 |
| 01.09.2025 | 24,68 | 24,78 | 24,62 | 24,77 | 0,34% | - |
| 29.08.2025 | 24,44 | 24,92 | 24,33 | 24,68 | 0,84% | 2,00 |
| 28.08.2025 | 24,69 | 24,81 | 24,22 | 24,48 | -0,85% | 305,00 |
| 27.08.2025 | 25,26 | 25,43 | 24,47 | 24,69 | -2,24% | 1.406,00 |
| 26.08.2025 | 25,68 | 25,68 | 24,97 | 25,25 | -1,66% | 1.204,00 |
| 25.08.2025 | 25,95 | 25,96 | 25,58 | 25,68 | -1,04% | 3,00 |
| 22.08.2025 | 25,74 | 25,99 | 25,56 | 25,95 | 0,80% | 5,00 |
| 21.08.2025 | 25,53 | 25,77 | 25,39 | 25,74 | 0,78% | - |
| 20.08.2025 | 25,65 | 25,69 | 25,40 | 25,54 | -0,47% | 3,00 |
| 19.08.2025 | 25,53 | 26,04 | 25,49 | 25,66 | 0,53% | 1.001,00 |
| 18.08.2025 | 25,92 | 25,94 | 25,41 | 25,53 | -1,52% | 454,00 |
| 15.08.2025 | 25,88 | 26,09 | 25,81 | 25,92 | 0,27% | 1.048,00 |
| 14.08.2025 | 25,92 | 25,98 | 25,55 | 25,85 | -0,29% | 30,00 |
| 13.08.2025 | 26,34 | 26,37 | 25,36 | 25,93 | -1,58% | 542,00 |
| 12.08.2025 | 25,76 | 26,34 | 25,76 | 26,34 | 2,29% | 602,00 |
| 11.08.2025 | 25,73 | 26,09 | 25,50 | 25,75 | 0,23% | 301,00 |
| 08.08.2025 | 25,05 | 25,90 | 24,92 | 25,69 | 2,55% | 154,00 |
| 07.08.2025 | 23,98 | 25,28 | 23,83 | 25,05 | 4,46% | 43,00 |
| 06.08.2025 | 24,86 | 24,91 | 22,99 | 23,98 | -3,54% | 7.122,00 |
| 05.08.2025 | 25,05 | 25,27 | 24,75 | 24,86 | -0,78% | 103,00 |
| 04.08.2025 | 24,60 | 25,10 | 24,60 | 25,06 | 0,95% | 2.005,00 |
| 01.08.2025 | 25,31 | 25,31 | 24,51 | 24,82 | -1,94% | 3,00 |
| 31.07.2025 | 25,64 | 25,87 | 25,30 | 25,31 | -1,21% | 301,00 |
| 30.07.2025 | 25,38 | 25,62 | 25,34 | 25,62 | 0,87% | 3,00 |
| 29.07.2025 | 24,93 | 25,46 | 24,93 | 25,40 | 1,76% | 1,00 |
| 28.07.2025 | 24,99 | 25,27 | 24,85 | 24,96 | -0,02% | 203,00 |