14,940€
0,84%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,78 | 14,98 | 14,70 | 14,93 | 0,74% | 1.302,00 |
| 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 |
| 05.08.2024 | 14,53 | 14,73 | 14,10 | 14,52 | -2,09% | 25.814,00 |
| 02.08.2024 | 15,30 | 15,31 | 14,73 | 14,83 | -2,61% | 11.941,00 |
| 01.08.2024 | 16,05 | 16,05 | 15,21 | 15,23 | -5,83% | 22.527,00 |
| 31.07.2024 | 16,37 | 16,43 | 16,04 | 16,17 | -0,96% | 3.433,00 |
| 30.07.2024 | 16,40 | 16,43 | 16,24 | 16,33 | -0,46% | 2.520,00 |
| 29.07.2024 | 16,40 | 16,57 | 16,23 | 16,41 | -0,03% | 9.962,00 |
| 26.07.2024 | 16,41 | 16,62 | 16,31 | 16,41 | 0,05% | 7.700,00 |
| 25.07.2024 | 16,40 | 16,62 | 16,13 | 16,40 | -0,35% | 7.548,00 |
| 24.07.2024 | 16,49 | 16,59 | 16,39 | 16,46 | -0,62% | 2.581,00 |
| 23.07.2024 | 16,44 | 16,64 | 16,37 | 16,56 | 0,68% | 8.839,00 |
| 22.07.2024 | 16,39 | 16,47 | 16,31 | 16,45 | 1,23% | 7.069,00 |
| 19.07.2024 | 16,45 | 16,50 | 16,21 | 16,25 | -0,94% | 8.783,00 |
| 18.07.2024 | 15,97 | 16,50 | 15,93 | 16,41 | 2,87% | 31.426,00 |
| 17.07.2024 | 15,82 | 16,03 | 15,74 | 15,95 | 0,25% | 10.912,00 |
| 16.07.2024 | 15,83 | 15,96 | 15,69 | 15,91 | 0,44% | 6.298,00 |
| 15.07.2024 | 15,85 | 15,94 | 15,76 | 15,84 | -0,25% | 12.960,00 |
| 12.07.2024 | 16,04 | 16,08 | 15,83 | 15,88 | -0,67% | 4.772,00 |
| 11.07.2024 | 16,13 | 16,20 | 15,91 | 15,99 | -0,79% | 15.524,00 |
| 10.07.2024 | 15,58 | 16,20 | 15,58 | 16,11 | 3,38% | 24.209,00 |
| 09.07.2024 | 15,62 | 15,69 | 15,46 | 15,59 | -0,21% | 3.614,00 |
| 08.07.2024 | 15,66 | 15,82 | 15,54 | 15,62 | -0,43% | 5.867,00 |
| 05.07.2024 | 15,80 | 15,88 | 15,59 | 15,69 | -0,96% | 22.871,00 |
| 04.07.2024 | 15,89 | 15,96 | 15,80 | 15,84 | -0,35% | 5.694,00 |
| 03.07.2024 | 15,72 | 15,97 | 15,70 | 15,89 | 1,23% | 21.673,00 |
| 02.07.2024 | 15,67 | 15,74 | 15,45 | 15,70 | 0,08% | 2.575,00 |
| 01.07.2024 | 15,52 | 15,77 | 15,50 | 15,69 | 2,15% | 3.199,00 |