14,640€
0,45%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 14,55 | 14,64 | 14,43 | 14,56 | -0,14% | 8.082,00 |
| 16.12.2024 | 14,76 | 14,76 | 14,49 | 14,58 | -0,58% | 10.017,00 |
| 13.12.2024 | 14,55 | 14,73 | 14,50 | 14,67 | 0,77% | 15.041,00 |
| 12.12.2024 | 14,98 | 14,99 | 14,35 | 14,56 | -3,66% | 48.603,00 |
| 11.12.2024 | 14,99 | 15,18 | 14,93 | 15,11 | 0,77% | 4.144,00 |
| 10.12.2024 | 14,90 | 15,10 | 14,90 | 14,99 | 0,23% | 22.743,00 |
| 09.12.2024 | 15,05 | 15,15 | 14,93 | 14,96 | -0,32% | 18.864,00 |
| 06.12.2024 | 15,06 | 15,16 | 14,96 | 15,01 | 0,03% | 8.605,00 |
| 05.12.2024 | 14,69 | 15,14 | 14,67 | 15,00 | 2,37% | 13.174,00 |
| 04.12.2024 | 14,76 | 14,84 | 14,64 | 14,65 | -0,78% | 2.833,00 |
| 03.12.2024 | 14,73 | 14,95 | 14,65 | 14,77 | 0,17% | 3.200,00 |
| 02.12.2024 | 14,78 | 14,82 | 14,61 | 14,74 | 0,26% | 7.374,00 |
| 29.11.2024 | 14,62 | 14,74 | 14,56 | 14,71 | 0,38% | 5.373,00 |
| 28.11.2024 | 14,65 | 14,72 | 14,56 | 14,65 | 0,21% | 2.163,00 |
| 27.11.2024 | 14,56 | 14,65 | 14,44 | 14,62 | 0,29% | 13.905,00 |
| 26.11.2024 | 14,85 | 14,95 | 14,51 | 14,58 | -2,21% | 5.724,00 |
| 25.11.2024 | 14,54 | 15,00 | 14,51 | 14,91 | 1,05% | 12.270,00 |
| 22.11.2024 | 14,92 | 15,04 | 14,54 | 14,75 | -1,30% | 24.677,00 |
| 21.11.2024 | 14,77 | 15,06 | 14,71 | 14,95 | 1,60% | 16.423,00 |
| 20.11.2024 | 14,91 | 14,99 | 14,66 | 14,71 | -0,71% | 10.294,00 |
| 19.11.2024 | 15,21 | 15,28 | 14,57 | 14,82 | -2,15% | 17.307,00 |
| 18.11.2024 | 14,91 | 15,17 | 14,80 | 15,14 | 1,82% | 13.805,00 |
| 15.11.2024 | 14,78 | 14,99 | 14,68 | 14,87 | 0,39% | 8.255,00 |
| 14.11.2024 | 14,81 | 14,98 | 14,63 | 14,82 | -1,12% | 11.527,00 |
| 13.11.2024 | 15,25 | 15,30 | 14,60 | 14,98 | -1,41% | 14.843,00 |
| 12.11.2024 | 15,39 | 15,45 | 15,12 | 15,20 | -1,97% | 6.361,00 |
| 11.11.2024 | 15,41 | 15,60 | 15,28 | 15,50 | 1,67% | 3.327,00 |
| 08.11.2024 | 15,47 | 15,54 | 15,11 | 15,25 | -1,69% | 2.413,00 |
| 07.11.2024 | 15,22 | 15,75 | 15,16 | 15,51 | 2,43% | 27.202,00 |
| 06.11.2024 | 15,33 | 15,60 | 15,03 | 15,14 | -1,06% | 10.206,00 |
| 05.11.2024 | 15,37 | 15,43 | 15,27 | 15,31 | -0,24% | 1.264,00 |
| 04.11.2024 | 15,30 | 15,47 | 15,23 | 15,34 | 0,59% | 3.193,00 |
| 01.11.2024 | 15,15 | 15,38 | 15,01 | 15,25 | 1,06% | 2.166,00 |
| 31.10.2024 | 15,01 | 15,31 | 14,96 | 15,09 | -0,15% | 5.425,00 |
| 30.10.2024 | 15,42 | 15,42 | 15,04 | 15,12 | -1,53% | 3.336,00 |
| 29.10.2024 | 15,44 | 15,52 | 15,30 | 15,35 | -0,44% | 2.265,00 |
| 28.10.2024 | 15,34 | 15,47 | 15,20 | 15,42 | 0,90% | 5.046,00 |
| 25.10.2024 | 15,20 | 15,32 | 15,11 | 15,28 | 0,54% | 4.992,00 |
| 24.10.2024 | 15,20 | 15,38 | 15,13 | 15,20 | 0,08% | 2.694,00 |
| 23.10.2024 | 15,33 | 15,40 | 15,13 | 15,19 | -0,95% | 8.416,00 |
| 22.10.2024 | 15,42 | 15,50 | 15,14 | 15,33 | -0,71% | 4.844,00 |
| 21.10.2024 | 15,66 | 15,75 | 15,31 | 15,44 | -1,25% | 5.134,00 |
| 18.10.2024 | 15,45 | 15,68 | 15,36 | 15,64 | 1,71% | 8.152,00 |
| 17.10.2024 | 15,27 | 15,54 | 15,20 | 15,37 | 0,62% | 5.662,00 |
| 16.10.2024 | 15,47 | 15,56 | 15,11 | 15,28 | -1,63% | 10.527,00 |
| 15.10.2024 | 15,84 | 15,91 | 15,39 | 15,53 | -1,97% | 5.156,00 |
| 14.10.2024 | 15,83 | 15,91 | 15,73 | 15,84 | 0,05% | 8.965,00 |
| 11.10.2024 | 15,83 | 15,91 | 15,71 | 15,84 | -0,08% | 5.738,00 |
| 10.10.2024 | 15,82 | 15,91 | 15,68 | 15,85 | 0,46% | 2.933,00 |
| 09.10.2024 | 15,67 | 15,80 | 15,33 | 15,78 | 0,54% | 7.405,00 |
| 08.10.2024 | 15,49 | 15,76 | 15,42 | 15,69 | 0,19% | 1.911,00 |
| 07.10.2024 | 15,72 | 15,79 | 15,56 | 15,66 | -0,25% | 9.636,00 |
| 04.10.2024 | 15,68 | 15,76 | 15,53 | 15,70 | 0,29% | 5.579,00 |
| 03.10.2024 | 15,71 | 15,83 | 15,50 | 15,66 | -0,90% | 1.749,00 |
| 02.10.2024 | 15,79 | 15,88 | 15,53 | 15,80 | 0,16% | 5.575,00 |
| 01.10.2024 | 16,20 | 16,22 | 15,58 | 15,77 | -2,97% | 13.778,00 |
| 30.09.2024 | 16,45 | 16,45 | 16,06 | 16,26 | -0,61% | 8.753,00 |
| 27.09.2024 | 16,58 | 16,58 | 16,34 | 16,36 | -0,89% | 11.005,00 |
| 26.09.2024 | 16,18 | 16,60 | 16,17 | 16,50 | 2,29% | 6.082,00 |
| 25.09.2024 | 16,18 | 16,34 | 16,07 | 16,13 | -0,83% | 17.770,00 |
| 24.09.2024 | 16,18 | 16,41 | 16,11 | 16,27 | 0,90% | 8.971,00 |
| 23.09.2024 | 16,44 | 16,52 | 15,95 | 16,12 | -1,54% | 11.519,00 |
| 20.09.2024 | 16,39 | 16,48 | 16,29 | 16,38 | 1,36% | 5.261,00 |
| 19.09.2024 | 16,45 | 16,65 | 16,01 | 16,16 | -1,07% | 14.652,00 |
| 18.09.2024 | 16,44 | 16,56 | 16,22 | 16,33 | -0,58% | 2.054,00 |
| 17.09.2024 | 16,28 | 16,54 | 16,19 | 16,43 | 0,92% | 8.563,00 |
| 16.09.2024 | 15,93 | 16,33 | 15,86 | 16,28 | 2,23% | 7.296,00 |
| 13.09.2024 | 15,72 | 16,02 | 15,67 | 15,92 | 0,82% | 2.729,00 |
| 12.09.2024 | 15,58 | 15,83 | 15,39 | 15,79 | 1,54% | 13.426,00 |
| 11.09.2024 | 14,96 | 15,80 | 14,89 | 15,55 | 3,65% | 5.093,00 |
| 10.09.2024 | 15,20 | 15,30 | 14,86 | 15,00 | -1,62% | 4.635,00 |
| 09.09.2024 | 15,44 | 15,55 | 15,20 | 15,25 | 0,20% | 4.011,00 |
| 06.09.2024 | 15,40 | 15,46 | 15,18 | 15,22 | -1,20% | 3.344,00 |
| 05.09.2024 | 15,21 | 15,61 | 15,13 | 15,41 | 1,22% | 2.499,00 |
| 04.09.2024 | 15,26 | 15,41 | 15,12 | 15,22 | -0,81% | 8.992,00 |
| 03.09.2024 | 15,59 | 15,65 | 15,27 | 15,35 | -1,62% | 1.909,00 |
| 02.09.2024 | 15,34 | 15,72 | 15,34 | 15,60 | 0,43% | 7.403,00 |
| 30.08.2024 | 15,55 | 15,68 | 15,41 | 15,53 | -0,18% | 1.503,00 |
| 29.08.2024 | 15,64 | 15,71 | 15,53 | 15,56 | -0,43% | 3.659,00 |
| 28.08.2024 | 15,50 | 15,73 | 15,43 | 15,63 | 0,87% | 4.760,00 |
| 27.08.2024 | 15,41 | 15,62 | 15,34 | 15,49 | 0,72% | 6.933,00 |
| 26.08.2024 | 15,44 | 15,47 | 15,31 | 15,38 | -0,32% | 5.897,00 |
| 23.08.2024 | 15,28 | 15,50 | 15,21 | 15,43 | 1,35% | 10.350,00 |
| 22.08.2024 | 15,18 | 15,36 | 15,16 | 15,23 | 0,13% | 1.753,00 |
| 21.08.2024 | 15,21 | 15,29 | 15,15 | 15,21 | 0,16% | 6.122,00 |
| 20.08.2024 | 15,24 | 15,33 | 15,08 | 15,18 | -0,28% | 5.284,00 |
| 19.08.2024 | 15,13 | 15,35 | 15,07 | 15,22 | 0,51% | 5.283,00 |
| 16.08.2024 | 15,18 | 15,29 | 15,08 | 15,15 | -0,13% | 2.072,00 |
| 15.08.2024 | 14,84 | 15,25 | 14,77 | 15,17 | 2,07% | 3.470,00 |
| 14.08.2024 | 15,50 | 15,50 | 14,78 | 14,86 | -4,64% | 16.184,00 |
| 13.08.2024 | 15,33 | 15,72 | 15,28 | 15,58 | 2,00% | 9.047,00 |
| 12.08.2024 | 15,22 | 15,40 | 15,09 | 15,28 | 0,56% | 8.346,00 |
| 09.08.2024 | 15,07 | 15,26 | 15,01 | 15,19 | 0,63% | 4.856,00 |
| 08.08.2024 | 15,25 | 15,35 | 14,95 | 15,10 | -0,43% | 2.534,00 |
| 07.08.2024 | 14,80 | 15,39 | 14,60 | 15,16 | 4,75% | 10.615,00 |
| 06.08.2024 | 14,66 | 14,96 | 14,22 | 14,47 | -0,34% | 7.884,00 |