39,015€
1,31%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 38,61 | 39,24 | 38,47 | 39,12 | 1,58% | 4.007,00 |
| 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 |
| 12.06.2026 | 34,54 | 34,75 | 34,03 | 34,71 | 1,28% | 2,00 |
| 11.06.2026 | 33,04 | 34,56 | 33,04 | 34,27 | 3,35% | 1,00 |
| 10.06.2026 | 33,38 | 33,64 | 32,82 | 33,16 | -0,90% | 1,00 |
| 09.06.2026 | 33,12 | 33,96 | 33,06 | 33,46 | 1,16% | 41,00 |
| 08.06.2026 | 33,62 | 34,02 | 33,05 | 33,08 | -1,40% | 225,00 |
| 05.06.2026 | 33,81 | 34,12 | 33,53 | 33,55 | -1,64% | - |
| 04.06.2026 | 33,62 | 34,13 | 33,24 | 34,11 | 1,31% | 215,00 |
| 03.06.2026 | 34,47 | 34,54 | 33,64 | 33,67 | -2,36% | 104,00 |
| 02.06.2026 | 34,14 | 35,15 | 34,06 | 34,48 | 0,91% | 113,00 |
| 01.06.2026 | 33,99 | 34,44 | 33,51 | 34,17 | 0,44% | - |
| 29.05.2026 | 33,70 | 34,22 | 33,62 | 34,02 | 1,10% | 301,00 |
| 28.05.2026 | 33,13 | 33,86 | 33,13 | 33,65 | -0,24% | - |
| 27.05.2026 | 34,37 | 34,55 | 33,56 | 33,73 | -1,88% | - |
| 26.05.2026 | 35,00 | 35,00 | 34,32 | 34,38 | -1,76% | 170,00 |
| 25.05.2026 | 34,43 | 35,06 | 34,04 | 34,99 | 3,31% | 46,00 |
| 22.05.2026 | 33,72 | 34,14 | 33,41 | 33,87 | 0,19% | 2,00 |
| 21.05.2026 | 32,85 | 33,92 | 32,63 | 33,81 | 3,00% | 2,00 |
| 20.05.2026 | 32,00 | 32,95 | 31,96 | 32,82 | 2,13% | - |
| 19.05.2026 | 32,07 | 32,67 | 31,98 | 32,14 | 0,47% | 1,00 |
| 18.05.2026 | 32,41 | 32,85 | 31,68 | 31,99 | -1,83% | 2,00 |
| 15.05.2026 | 32,63 | 32,67 | 32,17 | 32,58 | -0,55% | - |
| 14.05.2026 | 31,55 | 32,94 | 31,53 | 32,76 | 3,93% | 225,00 |
| 13.05.2026 | 29,42 | 31,88 | 29,40 | 31,52 | 7,43% | 261,00 |
| 12.05.2026 | 29,88 | 29,91 | 29,17 | 29,34 | -2,13% | - |
| 11.05.2026 | 29,97 | 30,23 | 29,75 | 29,98 | 0,13% | 200,00 |
| 08.05.2026 | 29,83 | 30,11 | 29,59 | 29,94 | 0,45% | 1,00 |
| 07.05.2026 | 30,21 | 30,66 | 29,68 | 29,81 | -1,28% | - |
| 06.05.2026 | 29,24 | 30,45 | 29,24 | 30,19 | 3,23% | 5.103,00 |
| 05.05.2026 | 28,73 | 29,35 | 28,73 | 29,25 | 1,86% | - |
| 04.05.2026 | 29,58 | 29,66 | 28,68 | 28,71 | -2,94% | 577,00 |
| 30.04.2026 | 28,96 | 29,68 | 28,83 | 29,58 | 1,74% | - |
| 29.04.2026 | 29,30 | 29,54 | 29,02 | 29,08 | -0,62% | 1,00 |
| 28.04.2026 | 29,09 | 29,35 | 28,79 | 29,26 | 0,79% | 1,00 |
| 27.04.2026 | 29,19 | 29,28 | 28,90 | 29,03 | -0,94% | 2,00 |
| 24.04.2026 | 28,75 | 30,56 | 28,50 | 29,30 | -0,34% | 53,00 |
| 23.04.2026 | 29,92 | 29,92 | 29,10 | 29,40 | -1,64% | 1,00 |
| 22.04.2026 | 30,15 | 30,49 | 29,83 | 29,89 | -0,93% | - |
| 21.04.2026 | 30,19 | 30,64 | 30,00 | 30,17 | 0,33% | 25,00 |
| 20.04.2026 | 30,16 | 30,39 | 29,79 | 30,07 | -1,88% | - |
| 17.04.2026 | 29,92 | 30,65 | 29,85 | 30,65 | 1,09% | 447,00 |
| 16.04.2026 | 30,22 | 30,52 | 30,22 | 30,32 | 0,45% | 2,00 |
| 15.04.2026 | 30,09 | 30,47 | 29,95 | 30,18 | 0,42% | 2,00 |
| 14.04.2026 | 29,47 | 30,09 | 29,41 | 30,06 | 2,82% | 476,00 |
| 13.04.2026 | 29,02 | 29,25 | 28,50 | 29,23 | 0,76% | - |
| 10.04.2026 | 28,94 | 29,15 | 28,73 | 29,01 | -0,89% | 1,00 |
| 09.04.2026 | 28,94 | 29,35 | 28,64 | 29,27 | 0,79% | - |
| 08.04.2026 | 28,00 | 29,53 | 27,71 | 29,04 | 4,09% | 22,00 |
| 07.04.2026 | 27,97 | 28,43 | 27,61 | 27,90 | 0,09% | - |
| 02.04.2026 | 28,13 | 28,14 | 27,47 | 27,88 | -0,57% | 1,00 |
| 01.04.2026 | 27,66 | 28,42 | 27,66 | 28,04 | 1,91% | 736,00 |
| 31.03.2026 | 26,53 | 27,60 | 26,46 | 27,51 | 3,87% | - |
| 30.03.2026 | 26,44 | 26,66 | 25,91 | 26,49 | -0,32% | 268,00 |
| 27.03.2026 | 26,93 | 27,17 | 26,47 | 26,57 | -1,43% | 1.000,00 |
| 26.03.2026 | 27,20 | 27,34 | 26,77 | 26,96 | -1,30% | - |
| 25.03.2026 | 27,16 | 27,47 | 27,04 | 27,31 | 0,63% | 230,00 |
| 24.03.2026 | 26,78 | 27,17 | 26,62 | 27,14 | 0,82% | - |
| 23.03.2026 | 26,13 | 27,42 | 25,12 | 26,92 | 2,71% | 1.513,00 |
| 20.03.2026 | 27,16 | 27,29 | 26,08 | 26,21 | -3,43% | - |
| 19.03.2026 | 27,54 | 27,61 | 26,39 | 27,14 | -2,36% | 200,00 |
| 18.03.2026 | 27,58 | 28,19 | 27,58 | 27,80 | 0,69% | - |
| 17.03.2026 | 27,45 | 28,00 | 26,77 | 27,61 | 0,18% | 39,00 |
| 16.03.2026 | 27,20 | 27,68 | 26,73 | 27,56 | 1,59% | 1,00 |
| 13.03.2026 | 27,36 | 27,51 | 26,81 | 27,13 | -0,84% | 1,00 |
| 12.03.2026 | 28,10 | 28,29 | 27,24 | 27,36 | -3,27% | 4.874,00 |
| 11.03.2026 | 27,80 | 28,42 | 27,25 | 28,28 | 1,69% | 183,00 |