21,250€
-0,02%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,27 | 21,42 | 21,06 | 21,26 | 0,02% | 9.898,00 |
| 15.05.2025 | 20,87 | 21,38 | 20,70 | 21,26 | 1,50% | 41.516,00 |
| 14.05.2025 | 20,10 | 21,41 | 19,60 | 20,94 | 6,69% | 83.104,00 |
| 13.05.2025 | 19,76 | 19,88 | 19,20 | 19,63 | -1,16% | 9.615,00 |
| 12.05.2025 | 19,28 | 19,97 | 19,21 | 19,86 | 3,16% | 8.961,00 |
| 09.05.2025 | 19,04 | 19,34 | 18,96 | 19,25 | 1,44% | 12.211,00 |
| 08.05.2025 | 19,20 | 19,29 | 18,81 | 18,98 | -0,37% | 11.121,00 |
| 07.05.2025 | 18,89 | 19,10 | 18,80 | 19,05 | 1,17% | 6.892,00 |
| 06.05.2025 | 18,70 | 19,02 | 18,55 | 18,83 | 0,04% | 4.015,00 |
| 05.05.2025 | 18,82 | 19,00 | 18,69 | 18,82 | -0,45% | 12.113,00 |
| 02.05.2025 | 18,26 | 19,02 | 18,18 | 18,91 | 3,36% | 13.129,00 |
| 30.04.2025 | 18,58 | 18,62 | 17,87 | 18,29 | -1,22% | 6.148,00 |
| 29.04.2025 | 18,30 | 18,72 | 18,14 | 18,52 | 1,62% | 6.911,00 |
| 28.04.2025 | 18,16 | 18,33 | 17,95 | 18,22 | 0,57% | 13.286,00 |
| 25.04.2025 | 17,91 | 18,17 | 17,75 | 18,12 | -2,92% | 7.404,00 |
| 24.04.2025 | 18,50 | 18,81 | 18,27 | 18,66 | 1,15% | 7.156,00 |
| 23.04.2025 | 18,35 | 18,66 | 18,27 | 18,45 | 1,54% | 18.365,00 |
| 22.04.2025 | 18,14 | 18,26 | 17,81 | 18,17 | 0,60% | 18.671,00 |
| 17.04.2025 | 18,22 | 18,36 | 17,91 | 18,06 | -0,41% | 49.383,00 |
| 16.04.2025 | 17,95 | 18,33 | 17,89 | 18,14 | -0,53% | 11.444,00 |
| 15.04.2025 | 17,70 | 18,35 | 17,56 | 18,24 | 3,26% | 19.283,00 |
| 14.04.2025 | 17,51 | 17,75 | 17,40 | 17,66 | 1,83% | 11.839,00 |
| 11.04.2025 | 17,64 | 17,88 | 16,88 | 17,34 | -1,03% | 10.323,00 |
| 10.04.2025 | 18,40 | 19,00 | 17,03 | 17,52 | -5,72% | 22.900,00 |
| 09.04.2025 | 16,72 | 18,63 | 16,64 | 18,59 | 10,44% | 24.421,00 |
| 08.04.2025 | 17,40 | 17,56 | 16,60 | 16,83 | -0,10% | 21.695,00 |
| 07.04.2025 | 17,12 | 17,30 | 15,96 | 16,85 | -1,22% | 32.721,00 |
| 04.04.2025 | 19,08 | 19,17 | 16,95 | 17,05 | -8,02% | 46.250,00 |
| 03.04.2025 | 18,85 | 19,06 | 18,50 | 18,54 | -4,43% | 27.073,00 |
| 02.04.2025 | 19,38 | 19,53 | 19,11 | 19,40 | 0,04% | 8.844,00 |
| 01.04.2025 | 19,53 | 19,64 | 19,22 | 19,39 | -0,49% | 14.615,00 |
| 31.03.2025 | 19,42 | 19,54 | 19,13 | 19,49 | -0,55% | 62.868,00 |
| 28.03.2025 | 20,08 | 20,15 | 19,55 | 19,60 | -2,37% | 53.024,00 |
| 27.03.2025 | 20,33 | 20,43 | 20,04 | 20,07 | -1,45% | 28.643,00 |
| 26.03.2025 | 20,28 | 20,56 | 20,28 | 20,37 | 0,42% | 94.415,00 |
| 25.03.2025 | 19,78 | 20,39 | 19,78 | 20,28 | 2,28% | 55.095,00 |
| 24.03.2025 | 19,97 | 20,02 | 19,68 | 19,83 | 0,41% | 44.936,00 |
| 21.03.2025 | 19,84 | 19,93 | 19,51 | 19,75 | -0,68% | 10.448,00 |
| 20.03.2025 | 20,42 | 20,57 | 19,68 | 19,88 | -2,39% | 9.900,00 |
| 19.03.2025 | 19,95 | 20,48 | 19,88 | 20,37 | 2,12% | 24.004,00 |
| 18.03.2025 | 19,77 | 20,02 | 19,77 | 19,95 | 0,45% | 10.118,00 |
| 17.03.2025 | 19,67 | 19,99 | 19,64 | 19,86 | 1,16% | 115.587,00 |
| 14.03.2025 | 19,16 | 19,67 | 18,81 | 19,63 | 3,06% | 9.962,00 |
| 13.03.2025 | 19,33 | 19,35 | 18,88 | 19,05 | -1,42% | 9.641,00 |
| 12.03.2025 | 18,95 | 19,39 | 18,87 | 19,32 | 2,30% | 5.666,00 |
| 11.03.2025 | 19,18 | 19,29 | 18,74 | 18,89 | -1,09% | 7.751,00 |
| 10.03.2025 | 19,63 | 19,70 | 19,01 | 19,10 | -3,14% | 10.514,00 |
| 07.03.2025 | 19,13 | 19,75 | 19,06 | 19,72 | 3,03% | 12.637,00 |
| 06.03.2025 | 18,75 | 19,35 | 18,70 | 19,14 | 2,35% | 57.626,00 |
| 05.03.2025 | 18,33 | 18,77 | 18,26 | 18,70 | 2,80% | 8.907,00 |
| 04.03.2025 | 18,22 | 18,36 | 17,95 | 18,19 | -0,23% | 10.018,00 |
| 03.03.2025 | 18,21 | 18,53 | 18,13 | 18,23 | 0,30% | 18.557,00 |
| 28.02.2025 | 18,18 | 18,30 | 18,02 | 18,17 | -0,45% | 17.021,00 |
| 27.02.2025 | 18,46 | 18,55 | 18,22 | 18,26 | -0,73% | 8.715,00 |
| 26.02.2025 | 18,06 | 18,56 | 18,03 | 18,39 | 1,69% | 22.221,00 |
| 25.02.2025 | 17,57 | 18,10 | 17,51 | 18,09 | 3,00% | 21.143,00 |
| 24.02.2025 | 17,84 | 17,99 | 17,51 | 17,56 | -0,48% | 6.384,00 |
| 21.02.2025 | 17,60 | 17,97 | 17,52 | 17,64 | 0,36% | 7.344,00 |
| 20.02.2025 | 17,62 | 17,77 | 17,41 | 17,58 | -0,06% | 12.222,00 |
| 19.02.2025 | 17,53 | 17,74 | 17,47 | 17,59 | 0,26% | 8.090,00 |
| 18.02.2025 | 17,08 | 17,63 | 16,99 | 17,55 | 2,66% | 16.628,00 |
| 17.02.2025 | 16,88 | 17,12 | 16,79 | 17,09 | 2,17% | 19.775,00 |
| 14.02.2025 | 17,05 | 17,09 | 16,67 | 16,73 | -1,24% | 15.870,00 |
| 13.02.2025 | 17,70 | 18,06 | 16,90 | 16,94 | -4,70% | 20.283,00 |
| 12.02.2025 | 16,45 | 18,01 | 15,35 | 17,77 | 6,09% | 73.820,00 |
| 11.02.2025 | 16,22 | 17,00 | 16,22 | 16,75 | 3,24% | 7.185,00 |
| 10.02.2025 | 16,40 | 16,51 | 16,20 | 16,23 | -0,75% | 9.946,00 |
| 07.02.2025 | 16,23 | 16,45 | 16,21 | 16,35 | 0,52% | 9.383,00 |
| 06.02.2025 | 16,11 | 16,40 | 15,63 | 16,27 | 1,83% | 13.582,00 |
| 05.02.2025 | 15,92 | 16,07 | 15,76 | 15,97 | -0,06% | 6.823,00 |
| 04.02.2025 | 15,99 | 16,04 | 15,77 | 15,98 | 0,30% | 2.184,00 |
| 03.02.2025 | 15,81 | 16,04 | 15,69 | 15,94 | -1,50% | 12.493,00 |
| 31.01.2025 | 16,44 | 16,44 | 16,18 | 16,18 | -1,15% | 5.747,00 |
| 30.01.2025 | 16,41 | 16,50 | 16,27 | 16,37 | -0,37% | 19.000,00 |
| 29.01.2025 | 16,19 | 16,45 | 16,07 | 16,43 | 1,89% | 16.075,00 |
| 28.01.2025 | 16,04 | 16,18 | 15,98 | 16,12 | 0,39% | 11.043,00 |
| 27.01.2025 | 16,01 | 16,15 | 15,83 | 16,06 | 0,08% | 10.042,00 |
| 24.01.2025 | 16,11 | 16,21 | 15,93 | 16,05 | -0,36% | 7.886,00 |
| 23.01.2025 | 15,78 | 16,15 | 15,78 | 16,10 | 1,98% | 5.217,00 |
| 22.01.2025 | 16,07 | 16,13 | 15,73 | 15,79 | -1,65% | 19.620,00 |
| 21.01.2025 | 15,93 | 16,15 | 15,86 | 16,06 | 0,69% | 3.517,00 |
| 20.01.2025 | 16,03 | 16,18 | 15,91 | 15,95 | 0,74% | 41.062,00 |
| 17.01.2025 | 15,85 | 16,01 | 15,77 | 15,83 | 0,36% | 5.929,00 |
| 16.01.2025 | 15,88 | 15,96 | 15,67 | 15,77 | 0,45% | 8.806,00 |
| 15.01.2025 | 15,60 | 15,78 | 15,46 | 15,70 | 0,62% | 10.377,00 |
| 14.01.2025 | 15,82 | 15,90 | 15,52 | 15,60 | -1,19% | 12.339,00 |
| 13.01.2025 | 15,70 | 15,95 | 15,42 | 15,79 | 2,15% | 17.402,00 |
| 10.01.2025 | 15,13 | 15,59 | 15,08 | 15,46 | 2,13% | 22.496,00 |
| 09.01.2025 | 15,07 | 15,20 | 14,92 | 15,14 | 0,33% | 5.954,00 |
| 08.01.2025 | 15,08 | 15,21 | 14,91 | 15,09 | -0,25% | 6.162,00 |
| 07.01.2025 | 15,05 | 15,25 | 14,97 | 15,12 | 0,45% | 6.266,00 |
| 06.01.2025 | 15,05 | 15,19 | 14,94 | 15,06 | 0,32% | 8.639,00 |
| 03.01.2025 | 15,09 | 15,10 | 14,90 | 15,01 | 0,49% | 7.743,00 |
| 02.01.2025 | 14,84 | 15,05 | 14,71 | 14,94 | 0,90% | 9.426,00 |
| 30.12.2024 | 14,90 | 14,90 | 14,67 | 14,80 | -0,30% | 4.943,00 |
| 27.12.2024 | 14,84 | 14,90 | 14,58 | 14,85 | 1,50% | 15.921,00 |
| 23.12.2024 | 14,60 | 14,67 | 14,49 | 14,63 | 0,36% | 7.210,00 |
| 20.12.2024 | 14,59 | 14,72 | 14,49 | 14,58 | -0,49% | 11.123,00 |
| 19.12.2024 | 14,47 | 14,74 | 14,41 | 14,65 | 1,09% | 3.615,00 |
| 18.12.2024 | 14,57 | 14,74 | 14,46 | 14,49 | -0,50% | 2.690,00 |