25,000€
0,97%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 22,51 | 22,74 | 22,46 | 22,59 | -0,37% | 6.100,00 |
| 27.05.2025 | 22,48 | 22,78 | 22,24 | 22,68 | 1,25% | 9.872,00 |
| 26.05.2025 | 22,63 | 22,77 | 22,27 | 22,40 | 0,97% | 10.542,00 |
| 23.05.2025 | 22,55 | 23,24 | 21,85 | 22,18 | -2,76% | 20.350,00 |
| 22.05.2025 | 22,48 | 22,86 | 22,45 | 22,81 | 1,31% | 8.139,00 |
| 21.05.2025 | 21,96 | 22,68 | 21,79 | 22,52 | 2,74% | 6.198,00 |
| 20.05.2025 | 21,43 | 22,03 | 21,33 | 21,92 | 1,93% | 10.792,00 |
| 19.05.2025 | 21,28 | 21,54 | 21,07 | 21,50 | 1,13% | 6.649,00 |
| 16.05.2025 | 21,27 | 21,42 | 21,06 | 21,26 | 0,02% | 9.898,00 |
| 15.05.2025 | 20,87 | 21,38 | 20,70 | 21,26 | 1,50% | 41.516,00 |
| 14.05.2025 | 20,10 | 21,41 | 19,60 | 20,94 | 6,69% | 83.104,00 |
| 13.05.2025 | 19,76 | 19,88 | 19,20 | 19,63 | -1,16% | 9.615,00 |
| 12.05.2025 | 19,28 | 19,97 | 19,21 | 19,86 | 3,16% | 8.961,00 |
| 09.05.2025 | 19,04 | 19,34 | 18,96 | 19,25 | 1,44% | 12.211,00 |
| 08.05.2025 | 19,20 | 19,29 | 18,81 | 18,98 | -0,37% | 11.121,00 |
| 07.05.2025 | 18,89 | 19,10 | 18,80 | 19,05 | 1,17% | 6.892,00 |
| 06.05.2025 | 18,70 | 19,02 | 18,55 | 18,83 | 0,04% | 4.015,00 |
| 05.05.2025 | 18,82 | 19,00 | 18,69 | 18,82 | -0,45% | 12.113,00 |
| 02.05.2025 | 18,26 | 19,02 | 18,18 | 18,91 | 3,36% | 13.129,00 |
| 30.04.2025 | 18,58 | 18,62 | 17,87 | 18,29 | -1,22% | 6.148,00 |
| 29.04.2025 | 18,30 | 18,72 | 18,14 | 18,52 | 1,62% | 6.911,00 |
| 28.04.2025 | 18,16 | 18,33 | 17,95 | 18,22 | 0,57% | 13.286,00 |
| 25.04.2025 | 17,91 | 18,17 | 17,75 | 18,12 | -2,92% | 7.404,00 |
| 24.04.2025 | 18,50 | 18,81 | 18,27 | 18,66 | 1,15% | 7.156,00 |
| 23.04.2025 | 18,35 | 18,66 | 18,27 | 18,45 | 1,54% | 18.365,00 |
| 22.04.2025 | 18,14 | 18,26 | 17,81 | 18,17 | 0,60% | 18.671,00 |
| 17.04.2025 | 18,22 | 18,36 | 17,91 | 18,06 | -0,41% | 49.383,00 |
| 16.04.2025 | 17,95 | 18,33 | 17,89 | 18,14 | -0,53% | 11.444,00 |
| 15.04.2025 | 17,70 | 18,35 | 17,56 | 18,24 | 3,26% | 19.283,00 |
| 14.04.2025 | 17,51 | 17,75 | 17,40 | 17,66 | 1,83% | 11.839,00 |
| 11.04.2025 | 17,64 | 17,88 | 16,88 | 17,34 | -1,03% | 10.323,00 |
| 10.04.2025 | 18,40 | 19,00 | 17,03 | 17,52 | -5,72% | 22.900,00 |
| 09.04.2025 | 16,72 | 18,63 | 16,64 | 18,59 | 10,44% | 24.421,00 |
| 08.04.2025 | 17,40 | 17,56 | 16,60 | 16,83 | -0,10% | 21.695,00 |
| 07.04.2025 | 17,12 | 17,30 | 15,96 | 16,85 | -1,22% | 32.721,00 |
| 04.04.2025 | 19,08 | 19,17 | 16,95 | 17,05 | -8,02% | 46.250,00 |
| 03.04.2025 | 18,85 | 19,06 | 18,50 | 18,54 | -4,43% | 27.073,00 |
| 02.04.2025 | 19,38 | 19,53 | 19,11 | 19,40 | 0,04% | 8.844,00 |
| 01.04.2025 | 19,53 | 19,64 | 19,22 | 19,39 | -0,49% | 14.615,00 |
| 31.03.2025 | 19,42 | 19,54 | 19,13 | 19,49 | -0,55% | 62.868,00 |
| 28.03.2025 | 20,08 | 20,15 | 19,55 | 19,60 | -2,37% | 53.024,00 |
| 27.03.2025 | 20,33 | 20,43 | 20,04 | 20,07 | -1,45% | 28.643,00 |
| 26.03.2025 | 20,28 | 20,56 | 20,28 | 20,37 | 0,42% | 94.415,00 |
| 25.03.2025 | 19,78 | 20,39 | 19,78 | 20,28 | 2,28% | 55.095,00 |
| 24.03.2025 | 19,97 | 20,02 | 19,68 | 19,83 | 0,41% | 44.936,00 |
| 21.03.2025 | 19,84 | 19,93 | 19,51 | 19,75 | -0,68% | 10.448,00 |
| 20.03.2025 | 20,42 | 20,57 | 19,68 | 19,88 | -2,39% | 9.900,00 |
| 19.03.2025 | 19,95 | 20,48 | 19,88 | 20,37 | 2,12% | 24.004,00 |
| 18.03.2025 | 19,77 | 20,02 | 19,77 | 19,95 | 0,45% | 10.118,00 |
| 17.03.2025 | 19,67 | 19,99 | 19,64 | 19,86 | 1,16% | 115.587,00 |
| 14.03.2025 | 19,16 | 19,67 | 18,81 | 19,63 | 3,06% | 9.962,00 |
| 13.03.2025 | 19,33 | 19,35 | 18,88 | 19,05 | -1,42% | 9.641,00 |
| 12.03.2025 | 18,95 | 19,39 | 18,87 | 19,32 | 2,30% | 5.666,00 |
| 11.03.2025 | 19,18 | 19,29 | 18,74 | 18,89 | -1,09% | 7.751,00 |
| 10.03.2025 | 19,63 | 19,70 | 19,01 | 19,10 | -3,14% | 10.514,00 |
| 07.03.2025 | 19,13 | 19,75 | 19,06 | 19,72 | 3,03% | 12.637,00 |
| 06.03.2025 | 18,75 | 19,35 | 18,70 | 19,14 | 2,35% | 57.626,00 |
| 05.03.2025 | 18,33 | 18,77 | 18,26 | 18,70 | 2,80% | 8.907,00 |