28,935€
-3,16%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,81 | 29,99 | 28,87 | 28,94 | -3,20% | 5.341,00 |
| 11.12.2025 | 29,67 | 29,98 | 29,33 | 29,89 | 0,62% | 2.168,00 |
| 10.12.2025 | 29,60 | 29,85 | 29,43 | 29,71 | 0,71% | 9.776,00 |
| 09.12.2025 | 29,81 | 29,95 | 29,35 | 29,50 | -0,52% | 7.930,00 |
| 08.12.2025 | 29,47 | 29,65 | 29,19 | 29,65 | 0,87% | 5.253,00 |
| 05.12.2025 | 29,56 | 29,76 | 29,26 | 29,40 | -0,89% | 3.246,00 |
| 04.12.2025 | 29,69 | 29,79 | 29,16 | 29,66 | 0,30% | 13.304,00 |
| 03.12.2025 | 30,09 | 30,09 | 29,32 | 29,57 | -1,14% | 11.447,00 |
| 02.12.2025 | 29,47 | 30,13 | 29,22 | 29,91 | 1,91% | 18.398,00 |
| 01.12.2025 | 29,25 | 29,50 | 29,04 | 29,35 | 0,27% | 7.317,00 |
| 28.11.2025 | 29,14 | 29,45 | 29,04 | 29,27 | -0,27% | 5.484,00 |
| 27.11.2025 | 29,31 | 29,48 | 28,91 | 29,35 | 0,39% | 9.137,00 |
| 26.11.2025 | 28,55 | 29,40 | 28,37 | 29,24 | 2,54% | 21.818,00 |
| 25.11.2025 | 27,52 | 28,58 | 27,31 | 28,51 | 6,42% | 19.628,00 |
| 24.11.2025 | 27,22 | 27,36 | 26,63 | 26,79 | -0,92% | 9.076,00 |
| 21.11.2025 | 26,39 | 27,15 | 26,13 | 27,04 | 1,48% | 2.924,00 |
| 20.11.2025 | 26,87 | 27,36 | 26,43 | 26,65 | -0,21% | 3.257,00 |
| 19.11.2025 | 26,26 | 26,82 | 26,13 | 26,70 | 0,77% | 6.011,00 |
| 18.11.2025 | 27,06 | 27,06 | 26,16 | 26,50 | -2,41% | 7.972,00 |
| 17.11.2025 | 27,68 | 27,81 | 27,00 | 27,15 | -1,99% | 9.131,00 |
| 14.11.2025 | 27,98 | 27,98 | 27,43 | 27,70 | -0,23% | 5.904,00 |
| 13.11.2025 | 27,91 | 28,33 | 27,71 | 27,77 | -0,11% | 7.020,00 |
| 12.11.2025 | 27,47 | 28,31 | 27,20 | 27,80 | 2,53% | 15.167,00 |
| 11.11.2025 | 27,53 | 27,53 | 27,03 | 27,11 | -1,20% | 6.276,00 |
| 10.11.2025 | 26,76 | 27,54 | 26,76 | 27,44 | 2,27% | 12.447,00 |
| 07.11.2025 | 26,79 | 26,87 | 26,56 | 26,83 | 0,88% | 4.948,00 |
| 06.11.2025 | 26,40 | 26,74 | 26,28 | 26,60 | -0,28% | 2.784,00 |
| 05.11.2025 | 26,28 | 26,79 | 26,00 | 26,67 | 1,35% | 1.709,00 |
| 04.11.2025 | 26,05 | 26,49 | 25,85 | 26,32 | 0,08% | 1.637,00 |
| 03.11.2025 | 25,89 | 26,45 | 25,79 | 26,30 | 1,60% | 7.372,00 |
| 31.10.2025 | 25,76 | 26,12 | 25,75 | 25,88 | -0,04% | 10.334,00 |
| 30.10.2025 | 25,57 | 26,02 | 25,29 | 25,89 | 1,61% | 5.376,00 |
| 29.10.2025 | 25,41 | 25,72 | 25,29 | 25,48 | 0,79% | 7.270,00 |
| 28.10.2025 | 25,14 | 25,49 | 24,99 | 25,28 | -0,22% | 5.379,00 |
| 27.10.2025 | 25,13 | 25,45 | 25,02 | 25,34 | 1,46% | 9.303,00 |
| 24.10.2025 | 24,76 | 25,14 | 24,69 | 24,97 | 1,09% | 4.352,00 |
| 23.10.2025 | 24,69 | 24,94 | 24,52 | 24,70 | 0,16% | 4.468,00 |
| 22.10.2025 | 24,60 | 24,79 | 24,43 | 24,66 | 0,16% | 2.649,00 |
| 21.10.2025 | 24,87 | 25,03 | 24,57 | 24,62 | -0,69% | 2.885,00 |
| 20.10.2025 | 25,38 | 25,41 | 24,71 | 24,79 | -0,72% | 9.483,00 |
| 17.10.2025 | 25,42 | 25,55 | 24,70 | 24,97 | -2,38% | 20.188,00 |
| 16.10.2025 | 25,15 | 25,81 | 25,15 | 25,58 | 1,63% | 16.092,00 |
| 15.10.2025 | 26,57 | 26,72 | 25,01 | 25,17 | -5,09% | 21.910,00 |
| 14.10.2025 | 26,47 | 26,64 | 25,96 | 26,52 | -0,56% | 3.811,00 |
| 13.10.2025 | 26,46 | 26,94 | 26,31 | 26,67 | 1,12% | 2.956,00 |
| 10.10.2025 | 26,80 | 26,94 | 26,25 | 26,38 | -1,49% | 8.260,00 |
| 09.10.2025 | 26,93 | 27,20 | 26,76 | 26,78 | -0,96% | 3.034,00 |
| 08.10.2025 | 26,60 | 27,27 | 26,58 | 27,04 | 0,76% | 3.234,00 |
| 07.10.2025 | 27,33 | 27,54 | 26,55 | 26,83 | -2,01% | 6.617,00 |
| 06.10.2025 | 27,78 | 27,79 | 27,10 | 27,38 | -1,85% | 6.732,00 |
| 03.10.2025 | 27,58 | 27,94 | 27,50 | 27,90 | 2,56% | 10.946,00 |
| 02.10.2025 | 27,51 | 27,66 | 26,98 | 27,20 | -1,29% | 4.083,00 |
| 01.10.2025 | 27,24 | 27,65 | 26,82 | 27,56 | 1,10% | 8.011,00 |
| 30.09.2025 | 27,23 | 27,39 | 27,03 | 27,26 | 0,02% | 6.277,00 |
| 29.09.2025 | 27,44 | 27,45 | 26,99 | 27,25 | 0,46% | 8.057,00 |
| 26.09.2025 | 27,53 | 27,58 | 26,59 | 27,13 | -0,79% | 5.641,00 |
| 25.09.2025 | 27,09 | 27,46 | 26,45 | 27,34 | 1,37% | 18.854,00 |
| 24.09.2025 | 27,09 | 27,11 | 26,65 | 26,97 | 0,04% | 4.677,00 |
| 23.09.2025 | 26,49 | 27,12 | 26,24 | 26,96 | 1,77% | 18.105,00 |
| 22.09.2025 | 25,90 | 27,23 | 25,70 | 26,49 | 2,69% | 34.609,00 |
| 19.09.2025 | 25,71 | 26,07 | 25,61 | 25,80 | 0,51% | 21.728,00 |
| 18.09.2025 | 25,82 | 26,01 | 25,55 | 25,67 | 0,12% | 2.642,00 |
| 17.09.2025 | 25,72 | 25,81 | 25,43 | 25,64 | -0,27% | 1.992,00 |
| 16.09.2025 | 26,30 | 26,30 | 25,55 | 25,71 | -1,59% | 3.739,00 |
| 15.09.2025 | 25,84 | 26,24 | 25,72 | 26,12 | 1,26% | 6.196,00 |
| 12.09.2025 | 25,89 | 25,90 | 25,48 | 25,80 | 0,70% | 3.538,00 |
| 11.09.2025 | 25,30 | 25,81 | 25,22 | 25,62 | 1,03% | 8.849,00 |
| 10.09.2025 | 25,29 | 25,51 | 25,25 | 25,36 | 0,26% | 8.583,00 |
| 09.09.2025 | 25,53 | 25,69 | 24,51 | 25,29 | -0,71% | 13.119,00 |
| 08.09.2025 | 25,23 | 25,52 | 24,93 | 25,47 | 1,76% | 1.857,00 |
| 05.09.2025 | 25,50 | 25,57 | 24,98 | 25,03 | -1,18% | 1.648,00 |
| 04.09.2025 | 25,11 | 25,42 | 25,08 | 25,33 | 0,84% | 3.963,00 |
| 03.09.2025 | 25,03 | 25,18 | 24,67 | 25,12 | 0,56% | 4.623,00 |
| 02.09.2025 | 24,67 | 25,04 | 24,54 | 24,98 | 0,89% | 8.311,00 |
| 01.09.2025 | 24,72 | 24,88 | 24,57 | 24,76 | 0,36% | 3.075,00 |
| 29.08.2025 | 24,56 | 24,93 | 24,33 | 24,67 | 0,82% | 2.149,00 |
| 28.08.2025 | 24,64 | 24,81 | 24,22 | 24,47 | -0,89% | 3.521,00 |
| 27.08.2025 | 25,19 | 25,43 | 24,45 | 24,69 | -2,22% | 16.162,00 |
| 26.08.2025 | 25,70 | 25,72 | 24,89 | 25,25 | -1,64% | 8.502,00 |
| 25.08.2025 | 25,96 | 26,07 | 25,56 | 25,67 | -1,06% | 3.688,00 |
| 22.08.2025 | 25,70 | 25,99 | 25,53 | 25,95 | 0,82% | 3.069,00 |
| 21.08.2025 | 25,51 | 25,87 | 25,38 | 25,74 | 0,78% | 4.970,00 |
| 20.08.2025 | 25,62 | 25,76 | 25,36 | 25,54 | -0,53% | 2.038,00 |
| 19.08.2025 | 25,51 | 26,05 | 25,39 | 25,67 | 0,61% | 5.770,00 |
| 18.08.2025 | 25,92 | 25,92 | 25,41 | 25,52 | -1,54% | 3.822,00 |
| 15.08.2025 | 25,87 | 26,08 | 25,78 | 25,92 | 0,27% | 5.990,00 |
| 14.08.2025 | 25,82 | 26,04 | 25,55 | 25,85 | -0,73% | 34.932,00 |
| 13.08.2025 | 25,60 | 26,04 | 25,35 | 26,04 | -1,12% | 8.371,00 |
| 12.08.2025 | 25,86 | 26,45 | 25,77 | 26,33 | 2,25% | 34.440,00 |
| 11.08.2025 | 25,53 | 26,08 | 25,42 | 25,75 | 0,25% | 38.876,00 |
| 08.08.2025 | 25,06 | 25,94 | 24,92 | 25,69 | 2,47% | 11.251,00 |
| 07.08.2025 | 24,09 | 25,32 | 23,91 | 25,07 | 4,61% | 8.807,00 |
| 06.08.2025 | 23,99 | 24,17 | 23,00 | 23,96 | -3,60% | 38.472,00 |
| 05.08.2025 | 25,12 | 25,27 | 24,75 | 24,86 | -0,94% | 3.824,00 |
| 04.08.2025 | 24,93 | 25,17 | 24,69 | 25,09 | 1,25% | 2.483,00 |
| 01.08.2025 | 25,23 | 25,34 | 24,52 | 24,78 | -2,17% | 11.918,00 |
| 31.07.2025 | 25,66 | 25,99 | 25,19 | 25,33 | -1,11% | 4.553,00 |
| 30.07.2025 | 25,38 | 25,66 | 25,26 | 25,62 | 0,93% | 4.260,00 |
| 29.07.2025 | 25,01 | 25,55 | 24,91 | 25,38 | 1,68% | 6.857,00 |
| 28.07.2025 | 25,24 | 25,38 | 24,81 | 24,96 | -0,16% | 6.650,00 |