25,240€
-4,83%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,57 | 26,72 | 25,37 | 25,53 | -3,73% | 11.264,00 |
| 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 |
| 25.07.2025 | 24,77 | 25,04 | 24,63 | 25,00 | 0,97% | 1.157,00 |
| 24.07.2025 | 24,90 | 25,04 | 24,44 | 24,76 | -0,16% | 5.560,00 |
| 23.07.2025 | 24,46 | 24,92 | 24,24 | 24,80 | 2,39% | 4.699,00 |
| 22.07.2025 | 24,05 | 24,32 | 23,91 | 24,22 | 0,60% | 5.695,00 |
| 21.07.2025 | 24,01 | 24,26 | 23,90 | 24,08 | -0,04% | 4.494,00 |
| 18.07.2025 | 24,12 | 24,36 | 23,97 | 24,09 | -0,37% | 3.079,00 |
| 17.07.2025 | 24,05 | 24,32 | 23,92 | 24,18 | 0,19% | 4.971,00 |
| 16.07.2025 | 24,04 | 24,24 | 23,59 | 24,13 | 0,10% | 6.470,00 |
| 15.07.2025 | 24,34 | 24,48 | 23,99 | 24,11 | -1,23% | 2.823,00 |
| 14.07.2025 | 24,30 | 24,56 | 24,02 | 24,41 | -0,81% | 26.686,00 |
| 11.07.2025 | 24,95 | 25,04 | 24,46 | 24,61 | -1,78% | 7.484,00 |
| 10.07.2025 | 24,75 | 25,18 | 24,65 | 25,05 | 0,95% | 13.403,00 |
| 09.07.2025 | 24,46 | 24,89 | 24,17 | 24,82 | 1,85% | 7.242,00 |
| 08.07.2025 | 24,33 | 24,68 | 24,15 | 24,37 | 0,43% | 9.983,00 |
| 07.07.2025 | 24,40 | 24,47 | 24,07 | 24,26 | 0,35% | 5.047,00 |
| 04.07.2025 | 24,22 | 24,35 | 23,88 | 24,18 | -0,08% | 1.123,00 |
| 03.07.2025 | 23,93 | 24,54 | 23,65 | 24,20 | 2,33% | 18.106,00 |
| 02.07.2025 | 23,46 | 23,74 | 23,22 | 23,65 | 1,61% | 1.017,00 |
| 01.07.2025 | 23,38 | 23,41 | 23,08 | 23,27 | 0,15% | 2.105,00 |
| 30.06.2025 | 23,33 | 23,45 | 22,79 | 23,24 | 0,02% | 3.229,00 |
| 27.06.2025 | 23,17 | 23,28 | 22,77 | 23,23 | 0,87% | 4.059,00 |
| 26.06.2025 | 22,87 | 23,13 | 22,87 | 23,03 | 0,44% | 1.061,00 |
| 25.06.2025 | 23,28 | 23,28 | 22,79 | 22,93 | -1,10% | 5.872,00 |
| 24.06.2025 | 22,98 | 23,30 | 22,98 | 23,19 | 1,09% | 8.116,00 |
| 23.06.2025 | 22,90 | 23,13 | 22,47 | 22,94 | 0,20% | 6.803,00 |
| 20.06.2025 | 22,90 | 23,23 | 22,28 | 22,89 | 0,90% | 6.467,00 |
| 19.06.2025 | 22,73 | 23,09 | 22,65 | 22,69 | -0,70% | 6.437,00 |
| 18.06.2025 | 22,95 | 23,33 | 22,44 | 22,85 | 0,24% | 11.794,00 |
| 17.06.2025 | 23,21 | 23,25 | 22,68 | 22,79 | -2,04% | 7.429,00 |
| 16.06.2025 | 22,46 | 23,34 | 22,46 | 23,27 | 3,03% | 12.342,00 |
| 13.06.2025 | 22,59 | 22,83 | 22,35 | 22,58 | -1,22% | 8.543,00 |
| 12.06.2025 | 22,52 | 22,98 | 22,30 | 22,86 | 1,06% | 3.678,00 |
| 11.06.2025 | 22,71 | 22,96 | 22,56 | 22,62 | -0,66% | 5.411,00 |
| 10.06.2025 | 23,45 | 23,46 | 22,73 | 22,77 | -2,34% | 9.931,00 |
| 09.06.2025 | 23,19 | 23,47 | 23,00 | 23,32 | 0,69% | 9.204,00 |
| 06.06.2025 | 23,01 | 23,28 | 23,01 | 23,16 | 0,41% | 4.844,00 |
| 05.06.2025 | 22,87 | 23,24 | 22,64 | 23,06 | 1,25% | 6.638,00 |
| 04.06.2025 | 23,09 | 23,40 | 22,68 | 22,78 | -1,11% | 12.620,00 |
| 03.06.2025 | 22,79 | 23,21 | 22,27 | 23,03 | 1,19% | 7.501,00 |
| 02.06.2025 | 22,61 | 22,90 | 22,35 | 22,76 | 0,62% | 7.722,00 |
| 30.05.2025 | 22,78 | 22,88 | 22,51 | 22,62 | -0,46% | 16.101,00 |
| 29.05.2025 | 22,93 | 22,95 | 22,62 | 22,73 | 0,60% | 4.723,00 |