37,555€
2,09%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 27,52 | 28,09 | 27,40 | 27,81 | 0,98% | 666,00 |
| 09.03.2026 | 26,25 | 27,72 | 25,93 | 27,54 | 1,44% | 44,00 |
| 06.03.2026 | 27,47 | 27,69 | 26,48 | 27,15 | -0,97% | - |
| 05.03.2026 | 27,95 | 28,48 | 27,22 | 27,42 | -2,40% | - |
| 04.03.2026 | 27,47 | 28,11 | 27,03 | 28,09 | 1,96% | - |
| 03.03.2026 | 28,12 | 28,12 | 26,77 | 27,55 | -1,94% | 992,00 |
| 02.03.2026 | 28,05 | 28,20 | 26,93 | 28,10 | -1,09% | 53,00 |
| 27.02.2026 | 28,97 | 29,02 | 28,16 | 28,41 | -1,87% | 56,00 |
| 26.02.2026 | 28,59 | 28,96 | 28,27 | 28,95 | 1,31% | 1,00 |
| 25.02.2026 | 28,46 | 28,76 | 28,18 | 28,57 | 0,44% | 2,00 |
| 24.02.2026 | 29,30 | 29,53 | 28,12 | 28,45 | -2,82% | 369,00 |
| 23.02.2026 | 29,13 | 30,08 | 28,93 | 29,27 | 0,95% | 2.111,00 |
| 20.02.2026 | 29,07 | 29,33 | 28,69 | 29,00 | 0,68% | 650,00 |
| 19.02.2026 | 29,20 | 29,39 | 28,71 | 28,80 | -1,35% | 1,00 |
| 18.02.2026 | 28,89 | 29,34 | 28,81 | 29,20 | 1,27% | 2,00 |
| 17.02.2026 | 28,70 | 28,92 | 28,19 | 28,83 | 0,47% | 1,00 |
| 16.02.2026 | 28,37 | 28,99 | 28,35 | 28,70 | 1,36% | 156,00 |
| 13.02.2026 | 29,24 | 29,26 | 27,46 | 28,31 | -3,44% | 394,00 |
| 12.02.2026 | 30,45 | 30,81 | 29,07 | 29,32 | -3,03% | 62,00 |
| 11.02.2026 | 31,09 | 31,09 | 29,83 | 30,24 | -3,17% | 18,00 |
| 10.02.2026 | 31,47 | 31,59 | 30,97 | 31,23 | -0,73% | 1.060,00 |
| 09.02.2026 | 31,31 | 31,52 | 30,84 | 31,46 | 0,64% | 202,00 |
| 06.02.2026 | 30,62 | 31,34 | 30,56 | 31,26 | 1,31% | 2,00 |
| 05.02.2026 | 32,12 | 32,66 | 30,59 | 30,85 | -3,79% | 56,00 |
| 04.02.2026 | 32,18 | 32,37 | 31,72 | 32,07 | 0,11% | 12,00 |
| 03.02.2026 | 31,59 | 32,26 | 31,42 | 32,03 | 1,54% | 1,00 |
| 02.02.2026 | 30,86 | 31,56 | 30,52 | 31,55 | 1,45% | 61,00 |
| 30.01.2026 | 30,90 | 31,27 | 30,67 | 31,10 | 0,79% | 243,00 |
| 29.01.2026 | 30,67 | 31,03 | 30,54 | 30,85 | 0,54% | 120,00 |
| 28.01.2026 | 31,52 | 31,65 | 30,36 | 30,69 | -2,23% | 216,00 |
| 27.01.2026 | 30,91 | 31,50 | 30,91 | 31,39 | 1,49% | 163,00 |