23,145€
0,41%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 22,65 | 22,68 | 22,46 | 22,58 | -0,44% | 2.000,00 |
| 27.05.2025 | 22,41 | 22,71 | 22,24 | 22,68 | 1,18% | - |
| 26.05.2025 | 22,19 | 22,78 | 22,19 | 22,41 | 1,06% | - |
| 23.05.2025 | 22,81 | 23,24 | 21,85 | 22,18 | -2,63% | 4,00 |
| 22.05.2025 | 22,44 | 22,84 | 22,43 | 22,78 | 2,13% | 655,00 |
| 21.05.2025 | 21,88 | 22,66 | 21,85 | 22,30 | 1,94% | 287,00 |
| 20.05.2025 | 21,45 | 22,00 | 21,41 | 21,88 | 1,98% | 210,00 |
| 19.05.2025 | 21,30 | 21,52 | 21,06 | 21,45 | 0,70% | 460,00 |
| 16.05.2025 | 21,27 | 21,42 | 21,06 | 21,30 | 0,09% | - |
| 15.05.2025 | 20,89 | 21,35 | 20,68 | 21,28 | 1,82% | 64,00 |
| 14.05.2025 | 19,61 | 21,41 | 19,60 | 20,90 | 6,58% | - |
| 13.05.2025 | 19,77 | 19,87 | 19,35 | 19,61 | -1,03% | 1.000,00 |
| 12.05.2025 | 19,25 | 19,97 | 19,24 | 19,82 | 2,80% | 50,00 |
| 09.05.2025 | 18,96 | 19,33 | 18,94 | 19,28 | 1,66% | - |
| 08.05.2025 | 19,07 | 19,20 | 17,80 | 18,96 | -0,59% | 100,00 |
| 07.05.2025 | 18,88 | 19,09 | 18,85 | 19,07 | 1,02% | - |
| 06.05.2025 | 18,85 | 19,01 | 18,55 | 18,88 | 0,12% | - |
| 05.05.2025 | 18,87 | 19,00 | 18,68 | 18,86 | -0,05% | - |
| 02.05.2025 | 18,30 | 18,96 | 18,23 | 18,87 | 3,09% | 254,00 |
| 30.04.2025 | 18,47 | 18,68 | 17,87 | 18,30 | -1,04% | 520,00 |
| 29.04.2025 | 18,22 | 18,72 | 18,20 | 18,50 | 1,51% | - |
| 28.04.2025 | 18,06 | 18,34 | 17,91 | 18,22 | 0,98% | 400,00 |
| 25.04.2025 | 18,59 | 18,59 | 17,71 | 18,04 | -2,89% | 10,00 |
| 24.04.2025 | 18,48 | 18,71 | 18,00 | 18,58 | 0,53% | 600,00 |
| 23.04.2025 | 18,20 | 18,66 | 18,20 | 18,48 | 1,55% | 2.020,00 |
| 22.04.2025 | 18,02 | 18,26 | 17,81 | 18,20 | 0,68% | 180,00 |
| 17.04.2025 | 18,13 | 18,38 | 17,90 | 18,08 | -0,30% | 30,00 |
| 16.04.2025 | 18,13 | 18,33 | 17,94 | 18,13 | -0,33% | - |
| 15.04.2025 | 17,62 | 18,26 | 17,60 | 18,19 | 3,32% | - |
| 14.04.2025 | 17,30 | 17,69 | 17,28 | 17,61 | 1,82% | 5.260,00 |
| 11.04.2025 | 17,58 | 17,88 | 16,87 | 17,29 | -1,62% | 30,00 |
| 10.04.2025 | 18,62 | 19,20 | 17,12 | 17,58 | -5,71% | 1.850,00 |
| 09.04.2025 | 16,79 | 18,64 | 16,57 | 18,64 | 10,82% | 1.161,00 |
| 08.04.2025 | 16,91 | 17,51 | 16,59 | 16,82 | -0,56% | 320,00 |
| 07.04.2025 | 16,83 | 17,28 | 15,86 | 16,92 | -1,13% | 2.688,00 |
| 04.04.2025 | 18,50 | 19,08 | 16,93 | 17,11 | -7,51% | 5.144,00 |
| 03.04.2025 | 19,14 | 19,16 | 18,49 | 18,50 | -4,45% | 1.033,00 |
| 02.04.2025 | 19,35 | 19,46 | 19,10 | 19,36 | 0,06% | - |
| 01.04.2025 | 19,52 | 19,55 | 19,22 | 19,35 | -0,87% | - |
| 31.03.2025 | 19,58 | 19,62 | 19,13 | 19,52 | -0,65% | 90,00 |
| 28.03.2025 | 19,59 | 20,13 | 19,59 | 19,65 | -2,37% | - |
| 27.03.2025 | 20,39 | 20,41 | 20,11 | 20,13 | -1,42% | - |
| 26.03.2025 | 20,32 | 20,56 | 20,28 | 20,42 | 0,47% | 1.000,00 |
| 25.03.2025 | 19,78 | 20,34 | 19,74 | 20,32 | 2,73% | 35,00 |
| 24.03.2025 | 19,71 | 20,02 | 19,71 | 19,78 | 0,36% | - |
| 21.03.2025 | 19,85 | 19,91 | 19,49 | 19,71 | -1,09% | 86,00 |
| 20.03.2025 | 20,39 | 20,45 | 19,68 | 19,93 | -2,27% | - |
| 19.03.2025 | 20,02 | 20,41 | 19,89 | 20,39 | 1,99% | 302,00 |
| 18.03.2025 | 19,82 | 20,03 | 19,78 | 19,99 | 0,87% | 50,00 |
| 17.03.2025 | 19,55 | 19,89 | 19,55 | 19,82 | 1,23% | 178,00 |
| 14.03.2025 | 19,14 | 19,65 | 18,81 | 19,58 | 2,62% | 227,00 |
| 13.03.2025 | 19,23 | 19,35 | 18,88 | 19,08 | -0,96% | 2.295,00 |
| 12.03.2025 | 18,96 | 19,32 | 18,88 | 19,27 | 1,97% | 50,00 |
| 11.03.2025 | 19,09 | 19,29 | 18,73 | 18,89 | -0,89% | 400,00 |
| 10.03.2025 | 19,73 | 19,73 | 18,98 | 19,06 | -3,43% | 350,00 |
| 07.03.2025 | 19,13 | 19,74 | 19,07 | 19,74 | 3,28% | 1.502,00 |
| 06.03.2025 | 18,64 | 19,32 | 18,64 | 19,11 | 2,53% | 670,00 |
| 05.03.2025 | 18,18 | 18,77 | 18,16 | 18,64 | 2,67% | 200,00 |
| 04.03.2025 | 18,22 | 18,36 | 17,94 | 18,16 | -0,29% | 35,00 |
| 03.03.2025 | 18,27 | 18,53 | 18,12 | 18,21 | 0,04% | 375,00 |
| 28.02.2025 | 18,24 | 18,36 | 18,02 | 18,20 | -0,55% | 200,00 |
| 27.02.2025 | 18,44 | 18,50 | 18,22 | 18,30 | -0,76% | 90,00 |
| 26.02.2025 | 18,14 | 18,58 | 18,05 | 18,44 | 1,79% | 178,00 |
| 25.02.2025 | 17,64 | 18,12 | 17,56 | 18,12 | 2,87% | 450,00 |
| 24.02.2025 | 17,84 | 17,99 | 17,53 | 17,61 | -0,54% | - |
| 21.02.2025 | 17,54 | 17,99 | 17,54 | 17,71 | 0,96% | 620,00 |
| 20.02.2025 | 17,58 | 17,76 | 17,46 | 17,54 | -0,26% | 643,00 |
| 19.02.2025 | 17,51 | 17,74 | 17,47 | 17,58 | 0,46% | 60,00 |
| 18.02.2025 | 17,11 | 17,55 | 16,99 | 17,50 | 2,32% | 300,00 |
| 17.02.2025 | 16,69 | 17,11 | 16,69 | 17,11 | 2,36% | 100,00 |
| 14.02.2025 | 16,96 | 17,03 | 16,69 | 16,71 | -1,56% | 1.362,00 |
| 13.02.2025 | 17,76 | 17,90 | 16,95 | 16,98 | -4,41% | 1.900,00 |
| 12.02.2025 | 16,75 | 18,01 | 15,30 | 17,76 | 5,39% | 1.003,00 |
| 11.02.2025 | 16,21 | 16,91 | 16,19 | 16,85 | 3,95% | 13,00 |
| 10.02.2025 | 16,42 | 16,49 | 16,20 | 16,21 | -0,93% | 500,00 |
| 07.02.2025 | 16,26 | 16,44 | 16,23 | 16,36 | 0,61% | 5.000,00 |
| 06.02.2025 | 15,98 | 16,33 | 15,63 | 16,26 | 1,80% | 399,00 |
| 05.02.2025 | 15,98 | 16,07 | 15,77 | 15,98 | 0,00% | - |
| 04.02.2025 | 15,94 | 16,04 | 15,77 | 15,98 | 0,25% | 427,00 |
| 03.02.2025 | 15,79 | 16,05 | 15,71 | 15,94 | -1,76% | - |
| 31.01.2025 | 16,37 | 16,39 | 16,21 | 16,22 | -0,98% | - |
| 30.01.2025 | 16,45 | 16,45 | 16,27 | 16,38 | -0,24% | 575,00 |
| 29.01.2025 | 16,16 | 16,45 | 16,07 | 16,42 | 1,86% | 3.000,00 |
| 28.01.2025 | 16,02 | 16,13 | 15,98 | 16,12 | 0,31% | 500,00 |
| 27.01.2025 | 15,95 | 16,15 | 15,83 | 16,07 | 0,16% | 380,00 |
| 24.01.2025 | 16,11 | 16,21 | 15,92 | 16,05 | -0,36% | 202,00 |
| 23.01.2025 | 15,79 | 16,13 | 15,78 | 16,10 | 1,98% | - |
| 22.01.2025 | 16,07 | 16,13 | 15,77 | 15,79 | -1,65% | 4,00 |
| 21.01.2025 | 15,99 | 16,15 | 15,89 | 16,06 | 0,69% | 1.318,00 |
| 20.01.2025 | 15,83 | 16,18 | 15,83 | 15,95 | 0,71% | 125,00 |
| 17.01.2025 | 15,77 | 16,02 | 15,75 | 15,83 | 0,41% | - |
| 16.01.2025 | 15,70 | 15,96 | 15,65 | 15,77 | 0,43% | - |
| 15.01.2025 | 15,60 | 15,72 | 15,45 | 15,70 | 0,61% | 80,00 |