25,250€
-4,34%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,47 | 26,61 | 25,37 | 25,43 | -3,66% | - |
| 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 |
| 25.07.2025 | 24,77 | 24,97 | 24,64 | 24,97 | 0,81% | 2,00 |
| 24.07.2025 | 24,78 | 25,04 | 24,46 | 24,77 | -0,06% | 1.001,00 |
| 23.07.2025 | 24,21 | 24,82 | 24,21 | 24,78 | 2,35% | 528,00 |
| 22.07.2025 | 24,07 | 24,26 | 23,91 | 24,21 | 0,60% | 400,00 |
| 21.07.2025 | 24,08 | 24,17 | 23,90 | 24,07 | -0,08% | 10,00 |
| 18.07.2025 | 24,18 | 24,37 | 23,97 | 24,09 | -0,43% | - |
| 17.07.2025 | 24,14 | 24,30 | 23,92 | 24,19 | 0,23% | 4,00 |
| 16.07.2025 | 24,12 | 24,24 | 23,67 | 24,14 | 0,12% | 1.201,00 |
| 15.07.2025 | 24,40 | 24,48 | 24,04 | 24,11 | -1,19% | 9,00 |
| 14.07.2025 | 24,46 | 24,56 | 24,02 | 24,40 | -0,75% | 2,00 |
| 11.07.2025 | 25,03 | 25,05 | 24,45 | 24,58 | -1,86% | 1,00 |
| 10.07.2025 | 24,80 | 25,16 | 24,67 | 25,05 | 1,03% | 1.140,00 |
| 09.07.2025 | 24,37 | 24,80 | 24,18 | 24,79 | 1,68% | 21,00 |
| 08.07.2025 | 24,28 | 24,68 | 24,13 | 24,38 | 0,47% | 56,00 |
| 07.07.2025 | 24,22 | 24,45 | 24,14 | 24,27 | 0,37% | 415,00 |
| 04.07.2025 | 24,20 | 24,34 | 23,87 | 24,18 | -0,06% | 97,00 |
| 03.07.2025 | 23,66 | 24,44 | 23,65 | 24,19 | 2,41% | 544,00 |
| 02.07.2025 | 23,26 | 23,70 | 23,22 | 23,62 | 1,55% | 201,00 |
| 01.07.2025 | 23,23 | 23,41 | 23,08 | 23,26 | 0,15% | - |
| 30.06.2025 | 23,26 | 23,40 | 22,79 | 23,23 | -0,02% | - |
| 27.06.2025 | 23,04 | 23,28 | 22,79 | 23,23 | 1,22% | - |
| 26.06.2025 | 22,94 | 23,07 | 22,87 | 22,95 | 0,04% | - |
| 25.06.2025 | 23,19 | 23,23 | 22,79 | 22,94 | -1,06% | - |
| 24.06.2025 | 23,06 | 23,30 | 23,03 | 23,19 | 1,11% | - |
| 23.06.2025 | 22,90 | 23,12 | 22,50 | 22,93 | 0,11% | - |
| 20.06.2025 | 22,69 | 23,23 | 22,40 | 22,91 | 0,90% | - |
| 19.06.2025 | 22,85 | 23,09 | 22,68 | 22,70 | -0,63% | 9,00 |
| 18.06.2025 | 22,81 | 23,33 | 22,65 | 22,85 | 0,26% | - |
| 17.06.2025 | 23,22 | 23,27 | 22,77 | 22,79 | -2,04% | 648,00 |
| 16.06.2025 | 22,58 | 23,32 | 22,42 | 23,26 | 3,01% | 1.619,00 |
| 13.06.2025 | 22,87 | 22,87 | 22,35 | 22,58 | -1,25% | - |
| 12.06.2025 | 22,60 | 22,92 | 22,30 | 22,87 | 1,08% | 150,00 |
| 11.06.2025 | 22,70 | 22,96 | 22,59 | 22,62 | -0,66% | 515,00 |
| 10.06.2025 | 23,33 | 23,40 | 22,77 | 22,77 | -2,46% | 774,00 |
| 09.06.2025 | 23,15 | 23,39 | 23,05 | 23,35 | 0,86% | - |
| 06.06.2025 | 23,04 | 23,29 | 23,04 | 23,15 | 0,41% | 28,00 |
| 05.06.2025 | 22,77 | 23,18 | 22,64 | 23,05 | 1,19% | 5,00 |
| 04.06.2025 | 23,02 | 23,40 | 22,74 | 22,78 | -1,13% | - |
| 03.06.2025 | 22,75 | 23,11 | 22,27 | 23,04 | 1,27% | 4,00 |
| 02.06.2025 | 22,61 | 22,90 | 22,35 | 22,75 | 0,64% | - |
| 30.05.2025 | 22,75 | 22,92 | 22,55 | 22,61 | -0,66% | 16,00 |
| 29.05.2025 | 22,59 | 22,86 | 22,59 | 22,76 | 0,80% | 3,00 |