29,115€
0,31%
Echtzeit-Aktienkurs ABN AMRO BANK DR/EO1
Bid:
Ask:
Aktienkurse zur ABN AMRO BANK DR/EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 29,20 | 29,33 | 28,69 | 29,12 | 0,31% | 5.430,00 |
| 19.02.2026 | 29,22 | 29,39 | 28,65 | 29,03 | -0,50% | 3.214,00 |
| 18.02.2026 | 29,02 | 29,34 | 28,75 | 29,17 | 1,04% | 8.772,00 |
| 17.02.2026 | 28,59 | 29,02 | 28,19 | 28,87 | 0,61% | 4.902,00 |
| 16.02.2026 | 28,66 | 28,99 | 28,32 | 28,70 | 1,07% | 8.047,00 |
| 13.02.2026 | 29,19 | 29,40 | 27,46 | 28,39 | -3,14% | 16.532,00 |
| 12.02.2026 | 30,41 | 30,81 | 29,03 | 29,31 | -3,54% | 9.496,00 |
| 11.02.2026 | 30,95 | 31,06 | 29,63 | 30,39 | -2,08% | 14.946,00 |
| 10.02.2026 | 31,45 | 31,59 | 30,91 | 31,03 | -1,46% | 3.719,00 |
| 09.02.2026 | 31,16 | 31,59 | 30,84 | 31,49 | 0,80% | 2.866,00 |
| 06.02.2026 | 30,79 | 31,37 | 30,45 | 31,24 | 1,21% | 3.505,00 |
| 05.02.2026 | 32,39 | 32,46 | 30,47 | 30,87 | -3,94% | 6.055,00 |
| 04.02.2026 | 31,99 | 32,37 | 31,73 | 32,13 | -0,20% | 4.798,00 |
| 03.02.2026 | 31,61 | 32,29 | 31,27 | 32,20 | 2,04% | 8.691,00 |
| 02.02.2026 | 30,67 | 31,69 | 30,52 | 31,55 | 1,76% | 3.920,00 |
| 30.01.2026 | 30,81 | 31,27 | 30,45 | 31,01 | 0,31% | 5.532,00 |
| 29.01.2026 | 30,90 | 31,09 | 30,54 | 30,91 | 0,83% | 5.387,00 |
| 28.01.2026 | 31,56 | 31,69 | 30,31 | 30,66 | -2,71% | 5.676,00 |
| 27.01.2026 | 31,24 | 31,69 | 31,07 | 31,51 | 1,91% | 6.659,00 |
| 26.01.2026 | 30,60 | 31,08 | 30,30 | 30,92 | 0,90% | 6.185,00 |
| 23.01.2026 | 30,96 | 31,10 | 30,29 | 30,65 | -1,11% | 1.790,00 |
| 22.01.2026 | 30,74 | 31,23 | 30,54 | 30,99 | 0,98% | 5.725,00 |
| 21.01.2026 | 30,30 | 30,76 | 29,98 | 30,69 | 1,62% | 2.734,00 |
| 20.01.2026 | 30,66 | 30,66 | 30,02 | 30,20 | -1,27% | 4.043,00 |
| 19.01.2026 | 30,52 | 30,83 | 30,08 | 30,59 | -1,47% | 19.768,00 |
| 16.01.2026 | 31,07 | 31,24 | 30,72 | 31,05 | -0,58% | 3.905,00 |
| 15.01.2026 | 31,21 | 31,23 | 30,88 | 31,23 | 0,73% | 3.384,00 |
| 14.01.2026 | 30,88 | 31,28 | 30,73 | 31,00 | 0,36% | 2.573,00 |
| 13.01.2026 | 30,51 | 31,08 | 30,51 | 30,89 | 1,03% | 4.788,00 |
| 12.01.2026 | 30,48 | 30,58 | 29,92 | 30,58 | 0,49% | 10.659,00 |
| 09.01.2026 | 30,18 | 30,71 | 29,68 | 30,43 | 1,30% | 7.853,00 |
| 08.01.2026 | 29,61 | 30,15 | 29,41 | 30,04 | 0,89% | 5.970,00 |
| 07.01.2026 | 30,42 | 30,54 | 29,55 | 29,77 | -2,39% | 14.530,00 |
| 06.01.2026 | 30,79 | 31,13 | 30,10 | 30,50 | -0,47% | 3.738,00 |
| 05.01.2026 | 30,24 | 30,81 | 30,22 | 30,65 | 1,07% | 9.310,00 |
| 02.01.2026 | 29,47 | 30,46 | 29,43 | 30,32 | 2,14% | 7.773,00 |
| 30.12.2025 | 29,35 | 29,69 | 29,22 | 29,69 | 1,09% | 2.645,00 |
| 29.12.2025 | 29,72 | 29,72 | 29,12 | 29,37 | -0,51% | 4.322,00 |
| 23.12.2025 | 29,77 | 29,77 | 29,08 | 29,52 | -0,34% | 10.122,00 |
| 22.12.2025 | 29,58 | 29,75 | 29,32 | 29,62 | -0,34% | 11.239,00 |
| 19.12.2025 | 29,46 | 29,92 | 29,42 | 29,72 | 1,07% | 8.687,00 |
| 18.12.2025 | 29,32 | 29,46 | 29,15 | 29,40 | 0,58% | 516,00 |
| 17.12.2025 | 29,15 | 29,49 | 29,12 | 29,23 | 0,10% | 5.384,00 |
| 16.12.2025 | 29,20 | 29,58 | 29,09 | 29,20 | -0,78% | 898,00 |
| 15.12.2025 | 29,09 | 29,56 | 28,58 | 29,43 | 1,71% | 9.185,00 |
| 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 |