39,685€
-1,39%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 39,85 | 40,01 | 39,39 | 39,64 | -1,50% | - |
| 29.10.2026 | 40,10 | 40,29 | 39,71 | 40,25 | -0,14% | 6,00 |
| 28.10.2026 | 40,18 | 40,40 | 39,91 | 40,30 | 0,30% | - |
| 27.10.2026 | 39,62 | 40,26 | 39,47 | 40,18 | 1,03% | - |
| 26.10.2026 | 38,71 | 39,78 | 38,51 | 39,77 | 2,90% | 169,00 |
| 23.10.2026 | 38,73 | 39,35 | 37,89 | 38,65 | -0,80% | - |
| 22.10.2026 | 40,50 | 40,58 | 38,76 | 38,96 | -4,51% | 74,00 |
| 21.10.2026 | 40,49 | 41,12 | 40,19 | 40,80 | 0,83% | 200,00 |
| 20.10.2026 | 40,02 | 40,79 | 39,62 | 40,47 | 0,73% | - |
| 19.10.2026 | 40,47 | 40,77 | 40,05 | 40,17 | -1,83% | - |
| 16.10.2026 | 40,39 | 41,06 | 40,39 | 40,92 | 1,60% | - |
| 15.10.2026 | 40,78 | 41,07 | 39,83 | 40,28 | -1,25% | 1,00 |
| 14.10.2026 | 41,27 | 41,32 | 40,73 | 40,79 | -0,54% | 200,00 |
| 13.10.2026 | 40,72 | 41,50 | 40,66 | 41,01 | 0,74% | 50,00 |
| 12.10.2026 | 40,78 | 40,96 | 40,51 | 40,71 | 0,28% | 7,00 |
| 09.10.2026 | 40,41 | 40,68 | 40,03 | 40,59 | 2,22% | 5,00 |
| 08.10.2026 | 40,51 | 40,51 | 39,64 | 39,71 | -1,93% | - |
| 07.10.2026 | 42,06 | 42,13 | 39,91 | 40,49 | -3,88% | 29,00 |
| 06.10.2026 | 42,45 | 42,90 | 41,92 | 42,13 | -0,40% | 1.300,00 |
| 05.10.2026 | 41,98 | 42,44 | 41,45 | 42,30 | 0,65% | 35,00 |
| 02.10.2026 | 41,74 | 42,10 | 41,07 | 42,02 | 0,94% | 75,00 |
| 01.10.2026 | 42,99 | 43,10 | 41,33 | 41,63 | -3,31% | 493,00 |
| 30.09.2026 | 43,97 | 44,23 | 43,04 | 43,06 | -1,78% | 40,00 |
| 29.09.2026 | 44,02 | 44,15 | 43,60 | 43,84 | -0,58% | 8,00 |
| 28.09.2026 | 43,70 | 44,25 | 43,45 | 44,09 | 0,44% | 2,00 |
| 25.09.2026 | 43,05 | 44,09 | 42,98 | 43,90 | 1,70% | 1,00 |
| 24.09.2026 | 43,42 | 43,42 | 42,90 | 43,16 | -0,59% | 175,00 |
| 23.09.2026 | 43,54 | 43,73 | 43,23 | 43,42 | 0,22% | 59,00 |
| 22.09.2026 | 44,35 | 44,35 | 43,28 | 43,32 | -2,32% | 1,00 |
| 21.09.2026 | 43,41 | 44,38 | 43,30 | 44,35 | 2,05% | 2,00 |
| 18.09.2026 | 43,54 | 44,01 | 43,11 | 43,46 | -0,25% | 38,00 |
| 17.09.2026 | 43,30 | 43,80 | 43,11 | 43,57 | 0,33% | 40,00 |
| 16.09.2026 | 42,62 | 43,53 | 42,62 | 43,43 | 1,75% | 1,00 |
| 15.09.2026 | 43,14 | 43,25 | 42,29 | 42,68 | -0,13% | 3,00 |
| 14.09.2026 | 43,27 | 43,53 | 42,72 | 42,74 | -1,77% | 4,00 |
| 11.09.2026 | 42,73 | 43,62 | 42,73 | 43,51 | 1,81% | 308,00 |
| 10.09.2026 | 42,59 | 42,90 | 42,07 | 42,73 | 0,53% | 1,00 |
| 09.09.2026 | 43,03 | 43,26 | 42,04 | 42,51 | -1,27% | 12,00 |
| 08.09.2026 | 43,46 | 43,75 | 42,74 | 43,05 | -0,89% | - |
| 07.09.2026 | 43,16 | 43,52 | 42,93 | 43,44 | 0,78% | 50,00 |
| 04.09.2026 | 42,94 | 43,30 | 42,47 | 43,10 | 1,00% | 63,00 |
| 03.09.2026 | 42,43 | 42,97 | 42,16 | 42,68 | 0,60% | - |
| 02.09.2026 | 41,53 | 42,58 | 41,49 | 42,42 | 1,45% | 3,00 |
| 01.09.2026 | 41,64 | 42,34 | 41,20 | 41,82 | 0,58% | 48,00 |
| 31.08.2026 | 41,59 | 42,29 | 41,57 | 41,58 | -0,10% | 212,00 |
| 28.08.2026 | 40,92 | 41,69 | 40,91 | 41,62 | 1,89% | - |
| 27.08.2026 | 41,33 | 41,62 | 40,79 | 40,85 | -1,10% | 10,00 |
| 26.08.2026 | 40,95 | 41,50 | 40,77 | 41,30 | 1,00% | 6,00 |
| 25.08.2026 | 40,65 | 41,15 | 40,65 | 40,89 | 1,55% | 1,00 |
| 24.08.2026 | 40,07 | 40,52 | 40,06 | 40,27 | 0,37% | 2,00 |
| 21.08.2026 | 40,26 | 40,67 | 39,98 | 40,12 | -0,55% | 2,00 |
| 20.08.2026 | 40,19 | 40,46 | 39,82 | 40,34 | 0,44% | 6,00 |
| 19.08.2026 | 41,06 | 41,30 | 40,09 | 40,16 | -2,98% | 1,00 |
| 18.08.2026 | 41,76 | 42,07 | 41,28 | 41,40 | -1,10% | 72,00 |
| 17.08.2026 | 41,46 | 41,94 | 41,34 | 41,86 | 1,00% | 292,00 |
| 14.08.2026 | 41,74 | 41,75 | 41,05 | 41,44 | -0,75% | - |
| 13.08.2026 | 41,72 | 42,67 | 41,50 | 41,76 | 0,13% | 70,00 |
| 12.08.2026 | 39,76 | 42,42 | 39,76 | 41,70 | 4,42% | 284,00 |
| 11.08.2026 | 39,97 | 40,05 | 39,24 | 39,94 | 0,29% | - |
| 10.08.2026 | 39,68 | 39,87 | 39,59 | 39,82 | 0,21% | 7,00 |
| 07.08.2026 | 39,77 | 40,15 | 39,61 | 39,74 | -0,13% | - |
| 06.08.2026 | 40,05 | 40,34 | 39,73 | 39,79 | -0,46% | 3,00 |
| 05.08.2026 | 39,71 | 40,12 | 39,51 | 39,97 | 0,67% | 2,00 |
| 04.08.2026 | 39,56 | 40,07 | 39,19 | 39,71 | 0,86% | 33,00 |
| 03.08.2026 | 39,04 | 39,53 | 38,70 | 39,37 | 0,76% | 172,00 |
| 31.07.2026 | 38,61 | 39,24 | 38,47 | 39,07 | 1,45% | 4.008,00 |
| 30.07.2026 | 36,82 | 38,56 | 36,78 | 38,51 | 4,28% | 54,00 |
| 29.07.2026 | 37,87 | 38,02 | 36,85 | 36,93 | -2,57% | 300,00 |
| 28.07.2026 | 37,99 | 38,10 | 37,49 | 37,91 | -0,49% | 1,00 |
| 27.07.2026 | 37,60 | 38,42 | 37,60 | 38,09 | 1,32% | 4,00 |
| 24.07.2026 | 37,01 | 37,74 | 36,91 | 37,60 | 0,87% | 82,00 |
| 23.07.2026 | 38,37 | 38,37 | 37,23 | 37,27 | -2,87% | 1,00 |
| 22.07.2026 | 38,25 | 38,61 | 38,06 | 38,37 | 0,29% | 17,00 |
| 21.07.2026 | 37,07 | 38,33 | 37,07 | 38,26 | 3,15% | 1,00 |
| 20.07.2026 | 37,29 | 37,73 | 36,38 | 37,09 | -0,66% | 3,00 |
| 17.07.2026 | 37,70 | 37,91 | 36,67 | 37,34 | -1,62% | 70,00 |
| 16.07.2026 | 38,49 | 38,70 | 37,56 | 37,95 | -1,22% | 181,00 |
| 15.07.2026 | 38,40 | 38,77 | 38,21 | 38,42 | 0,38% | - |
| 14.07.2026 | 37,85 | 39,50 | 36,85 | 38,28 | 0,82% | 5,00 |
| 13.07.2026 | 38,18 | 38,39 | 37,56 | 37,97 | -0,29% | - |
| 10.07.2026 | 38,24 | 38,37 | 37,99 | 38,08 | -0,68% | - |
| 09.07.2026 | 38,13 | 38,43 | 37,98 | 38,34 | 0,83% | 1,00 |
| 08.07.2026 | 38,50 | 38,50 | 37,54 | 38,02 | -1,43% | 2,00 |
| 07.07.2026 | 38,44 | 38,77 | 38,43 | 38,57 | -0,16% | 2,00 |
| 06.07.2026 | 38,25 | 38,71 | 38,14 | 38,63 | 1,01% | 80,00 |
| 03.07.2026 | 38,03 | 38,38 | 37,86 | 38,25 | 0,91% | 3,00 |
| 02.07.2026 | 37,03 | 37,92 | 36,85 | 37,90 | 2,31% | 2,00 |
| 01.07.2026 | 37,04 | 37,21 | 36,64 | 37,05 | -0,36% | 30,00 |
| 30.06.2026 | 36,98 | 37,18 | 36,48 | 37,18 | 1,54% | 101,00 |
| 29.06.2026 | 36,22 | 36,69 | 35,85 | 36,62 | 0,87% | 253,00 |
| 26.06.2026 | 36,91 | 36,91 | 36,14 | 36,30 | -1,69% | - |
| 25.06.2026 | 36,56 | 37,03 | 36,43 | 36,93 | 1,00% | - |
| 24.06.2026 | 37,79 | 37,84 | 36,40 | 36,56 | -3,28% | 8,00 |
| 23.06.2026 | 38,02 | 38,45 | 37,75 | 37,80 | -1,56% | 2,00 |
| 22.06.2026 | 37,88 | 38,47 | 37,53 | 38,40 | 1,17% | 1,00 |
| 19.06.2026 | 37,50 | 38,03 | 37,07 | 37,96 | 0,89% | 1,00 |
| 18.06.2026 | 36,81 | 37,80 | 36,81 | 37,62 | 2,27% | 4,00 |
| 17.06.2026 | 36,02 | 37,19 | 36,02 | 36,79 | 1,93% | 51,00 |
| 16.06.2026 | 35,34 | 36,18 | 35,28 | 36,09 | 2,18% | 1,00 |
| 15.06.2026 | 34,84 | 35,38 | 34,84 | 35,32 | 1,76% | 2,00 |