23,145€
0,37%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 18,22 | 18,36 | 17,95 | 18,19 | -0,23% | 10.018,00 |
| 03.03.2025 | 18,21 | 18,53 | 18,13 | 18,23 | 0,30% | 18.557,00 |
| 28.02.2025 | 18,18 | 18,30 | 18,02 | 18,17 | -0,45% | 17.021,00 |
| 27.02.2025 | 18,46 | 18,55 | 18,22 | 18,26 | -0,73% | 8.715,00 |
| 26.02.2025 | 18,06 | 18,56 | 18,03 | 18,39 | 1,69% | 22.221,00 |
| 25.02.2025 | 17,57 | 18,10 | 17,51 | 18,09 | 3,00% | 21.143,00 |
| 24.02.2025 | 17,84 | 17,99 | 17,51 | 17,56 | -0,48% | 6.384,00 |
| 21.02.2025 | 17,60 | 17,97 | 17,52 | 17,64 | 0,36% | 7.344,00 |
| 20.02.2025 | 17,62 | 17,77 | 17,41 | 17,58 | -0,06% | 12.222,00 |
| 19.02.2025 | 17,53 | 17,74 | 17,47 | 17,59 | 0,26% | 8.090,00 |
| 18.02.2025 | 17,08 | 17,63 | 16,99 | 17,55 | 2,66% | 16.628,00 |
| 17.02.2025 | 16,88 | 17,12 | 16,79 | 17,09 | 2,17% | 19.775,00 |
| 14.02.2025 | 17,05 | 17,09 | 16,67 | 16,73 | -1,24% | 15.870,00 |
| 13.02.2025 | 17,70 | 18,06 | 16,90 | 16,94 | -4,70% | 20.283,00 |
| 12.02.2025 | 16,45 | 18,01 | 15,35 | 17,77 | 6,09% | 73.820,00 |
| 11.02.2025 | 16,22 | 17,00 | 16,22 | 16,75 | 3,24% | 7.185,00 |
| 10.02.2025 | 16,40 | 16,51 | 16,20 | 16,23 | -0,75% | 9.946,00 |
| 07.02.2025 | 16,23 | 16,45 | 16,21 | 16,35 | 0,52% | 9.383,00 |
| 06.02.2025 | 16,11 | 16,40 | 15,63 | 16,27 | 1,83% | 13.582,00 |
| 05.02.2025 | 15,92 | 16,07 | 15,76 | 15,97 | -0,06% | 6.823,00 |
| 04.02.2025 | 15,99 | 16,04 | 15,77 | 15,98 | 0,30% | 2.184,00 |
| 03.02.2025 | 15,81 | 16,04 | 15,69 | 15,94 | -1,50% | 12.493,00 |
| 31.01.2025 | 16,44 | 16,44 | 16,18 | 16,18 | -1,15% | 5.747,00 |
| 30.01.2025 | 16,41 | 16,50 | 16,27 | 16,37 | -0,37% | 19.000,00 |
| 29.01.2025 | 16,19 | 16,45 | 16,07 | 16,43 | 1,89% | 16.075,00 |
| 28.01.2025 | 16,04 | 16,18 | 15,98 | 16,12 | 0,39% | 11.043,00 |
| 27.01.2025 | 16,01 | 16,15 | 15,83 | 16,06 | 0,08% | 10.042,00 |
| 24.01.2025 | 16,11 | 16,21 | 15,93 | 16,05 | -0,36% | 7.886,00 |
| 23.01.2025 | 15,78 | 16,15 | 15,78 | 16,10 | 1,98% | 5.217,00 |
| 22.01.2025 | 16,07 | 16,13 | 15,73 | 15,79 | -1,65% | 19.620,00 |
| 21.01.2025 | 15,93 | 16,15 | 15,86 | 16,06 | 0,69% | 3.517,00 |
| 20.01.2025 | 16,03 | 16,18 | 15,91 | 15,95 | 0,74% | 41.062,00 |
| 17.01.2025 | 15,85 | 16,01 | 15,77 | 15,83 | 0,36% | 5.929,00 |
| 16.01.2025 | 15,88 | 15,96 | 15,67 | 15,77 | 0,45% | 8.806,00 |
| 15.01.2025 | 15,60 | 15,78 | 15,46 | 15,70 | 0,62% | 10.377,00 |