41,610€
1,90%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 40,75 | 41,67 | 40,75 | 41,59 | 1,85% | 5.189,00 |
| 27.08.2026 | 41,70 | 41,70 | 40,79 | 40,84 | -1,19% | 1.942,00 |
| 26.08.2026 | 41,16 | 41,54 | 40,77 | 41,33 | 1,06% | 50.130,00 |
| 25.08.2026 | 40,94 | 41,15 | 40,57 | 40,89 | 0,84% | 4.777,00 |
| 24.08.2026 | 40,14 | 40,82 | 39,92 | 40,55 | 1,12% | 4.975,00 |
| 21.08.2026 | 40,08 | 40,67 | 39,79 | 40,10 | -0,24% | 1.285,00 |
| 20.08.2026 | 40,38 | 40,88 | 39,82 | 40,20 | 0,02% | 2.925,00 |
| 19.08.2026 | 41,30 | 41,55 | 40,03 | 40,19 | -3,99% | 6.274,00 |
| 18.08.2026 | 41,81 | 42,07 | 41,28 | 41,86 | 0,00% | 6.902,00 |
| 17.08.2026 | 41,58 | 42,09 | 41,34 | 41,86 | 1,00% | 2.297,00 |
| 14.08.2026 | 41,72 | 41,92 | 41,05 | 41,44 | -0,74% | 1.454,00 |
| 13.08.2026 | 41,80 | 42,67 | 41,50 | 41,75 | 0,14% | 4.749,00 |
| 12.08.2026 | 41,80 | 42,48 | 41,01 | 41,69 | 4,87% | 11.914,00 |
| 11.08.2026 | 39,41 | 40,03 | 39,19 | 39,76 | -0,20% | 1.717,00 |
| 10.08.2026 | 39,89 | 40,00 | 39,36 | 39,84 | 0,35% | 1.553,00 |
| 07.08.2026 | 39,95 | 40,20 | 39,61 | 39,70 | -0,23% | 1.605,00 |
| 06.08.2026 | 39,92 | 40,34 | 39,73 | 39,79 | -0,53% | 3.104,00 |
| 05.08.2026 | 39,80 | 40,15 | 39,51 | 40,00 | 0,71% | 3.428,00 |
| 04.08.2026 | 39,43 | 40,07 | 39,19 | 39,72 | 0,52% | 14.693,00 |
| 03.08.2026 | 39,11 | 39,52 | 38,67 | 39,51 | 1,20% | 2.019,00 |
| 31.07.2026 | 38,76 | 39,26 | 38,43 | 39,04 | 1,13% | 4.209,00 |
| 30.07.2026 | 36,88 | 38,68 | 36,69 | 38,61 | 4,93% | 6.062,00 |
| 29.07.2026 | 37,78 | 38,03 | 36,74 | 36,79 | -2,92% | 719,00 |
| 28.07.2026 | 38,00 | 38,19 | 37,49 | 37,90 | -0,42% | 1.444,00 |
| 27.07.2026 | 38,01 | 38,42 | 37,77 | 38,06 | 1,28% | 2.417,00 |
| 24.07.2026 | 37,01 | 37,89 | 36,81 | 37,58 | 1,64% | 1.041,00 |
| 23.07.2026 | 38,27 | 38,45 | 36,80 | 36,97 | -3,57% | 2.181,00 |
| 22.07.2026 | 38,23 | 38,61 | 38,06 | 38,34 | 0,21% | 383,00 |
| 21.07.2026 | 37,59 | 38,43 | 37,46 | 38,26 | 3,31% | 2.427,00 |
| 20.07.2026 | 37,15 | 37,72 | 36,10 | 37,04 | -0,38% | 8.879,00 |
| 17.07.2026 | 37,64 | 37,77 | 36,69 | 37,18 | -2,16% | 5.459,00 |
| 16.07.2026 | 38,58 | 38,59 | 37,56 | 38,00 | -0,89% | 3.009,00 |
| 15.07.2026 | 38,37 | 38,77 | 38,18 | 38,34 | 0,25% | 900,00 |
| 14.07.2026 | 37,85 | 38,53 | 37,66 | 38,24 | 1,04% | 1.263,00 |
| 13.07.2026 | 37,78 | 38,39 | 37,63 | 37,85 | -0,68% | 4.129,00 |
| 10.07.2026 | 38,16 | 38,37 | 37,83 | 38,11 | -0,50% | 461,00 |
| 09.07.2026 | 38,39 | 38,49 | 37,99 | 38,30 | 0,55% | 647,00 |
| 08.07.2026 | 38,41 | 38,41 | 37,54 | 38,09 | -1,04% | 1.490,00 |
| 07.07.2026 | 38,52 | 38,82 | 38,36 | 38,49 | -0,38% | 2.773,00 |
| 06.07.2026 | 38,39 | 38,74 | 38,02 | 38,63 | 1,03% | 7.110,00 |
| 03.07.2026 | 38,18 | 38,45 | 37,86 | 38,24 | 0,98% | 2.800,00 |
| 02.07.2026 | 36,82 | 38,02 | 36,82 | 37,87 | 2,28% | 1.004,00 |
| 01.07.2026 | 37,01 | 37,21 | 36,64 | 37,02 | -0,04% | 270,00 |
| 30.06.2026 | 37,18 | 37,36 | 36,48 | 37,04 | 0,31% | 2.318,00 |
| 29.06.2026 | 36,61 | 37,26 | 35,86 | 36,92 | 1,76% | 3.247,00 |
| 26.06.2026 | 36,62 | 36,82 | 36,14 | 36,28 | -1,71% | 5.398,00 |
| 25.06.2026 | 36,80 | 37,20 | 36,41 | 36,91 | 1,21% | 1.219,00 |
| 24.06.2026 | 37,63 | 38,00 | 36,16 | 36,47 | -3,57% | 3.733,00 |
| 23.06.2026 | 38,37 | 38,45 | 37,68 | 37,82 | -1,66% | 3.807,00 |
| 22.06.2026 | 37,70 | 38,59 | 37,51 | 38,46 | 1,21% | 3.704,00 |
| 19.06.2026 | 37,29 | 38,30 | 37,07 | 38,00 | 0,97% | 6.233,00 |
| 18.06.2026 | 36,99 | 37,84 | 36,79 | 37,64 | 1,92% | 3.825,00 |
| 17.06.2026 | 36,33 | 37,19 | 35,96 | 36,93 | 2,07% | 4.565,00 |
| 16.06.2026 | 35,32 | 36,37 | 35,15 | 36,18 | 2,38% | 3.760,00 |
| 15.06.2026 | 35,30 | 35,53 | 34,88 | 35,34 | 1,87% | 4.892,00 |
| 12.06.2026 | 34,38 | 34,80 | 34,03 | 34,69 | 1,39% | 2.864,00 |
| 11.06.2026 | 33,21 | 34,63 | 33,01 | 34,21 | 2,87% | 3.028,00 |
| 10.06.2026 | 33,48 | 33,68 | 32,88 | 33,26 | -0,73% | 3.882,00 |
| 09.06.2026 | 33,29 | 33,95 | 33,11 | 33,50 | 1,13% | 2.992,00 |
| 08.06.2026 | 33,16 | 33,99 | 32,85 | 33,13 | -1,69% | 2.101,00 |
| 05.06.2026 | 33,90 | 34,24 | 33,57 | 33,70 | -1,32% | 2.009,00 |
| 04.06.2026 | 33,69 | 34,32 | 33,24 | 34,15 | 1,20% | 3.148,00 |
| 03.06.2026 | 34,42 | 34,57 | 33,57 | 33,74 | -2,09% | 1.905,00 |
| 02.06.2026 | 34,44 | 35,15 | 34,20 | 34,46 | 1,16% | 7.704,00 |
| 01.06.2026 | 34,11 | 34,41 | 33,51 | 34,07 | 0,24% | 3.480,00 |
| 29.05.2026 | 33,54 | 34,27 | 33,53 | 33,99 | 1,12% | 2.624,00 |
| 28.05.2026 | 33,69 | 33,85 | 33,36 | 33,61 | -0,53% | 3.249,00 |
| 27.05.2026 | 34,67 | 34,67 | 33,73 | 33,79 | -1,80% | 2.370,00 |
| 26.05.2026 | 34,83 | 35,04 | 34,22 | 34,41 | -1,57% | 3.989,00 |
| 25.05.2026 | 34,11 | 35,19 | 33,93 | 34,96 | 3,25% | 11.745,00 |
| 22.05.2026 | 33,52 | 34,14 | 33,31 | 33,86 | 0,43% | 6.537,00 |
| 21.05.2026 | 32,84 | 34,00 | 32,56 | 33,72 | 3,01% | 5.325,00 |
| 20.05.2026 | 32,04 | 32,94 | 32,02 | 32,73 | 1,71% | 1.306,00 |
| 19.05.2026 | 32,11 | 32,67 | 32,10 | 32,18 | 0,30% | 2.742,00 |
| 18.05.2026 | 32,26 | 32,83 | 31,66 | 32,09 | -1,52% | 7.350,00 |
| 15.05.2026 | 32,59 | 32,78 | 32,12 | 32,58 | -0,52% | 1.805,00 |
| 14.05.2026 | 31,57 | 32,98 | 31,42 | 32,75 | 3,77% | 5.207,00 |
| 13.05.2026 | 30,99 | 31,88 | 30,00 | 31,56 | 7,57% | 16.347,00 |
| 12.05.2026 | 29,68 | 29,83 | 29,19 | 29,34 | -2,07% | 1.946,00 |
| 11.05.2026 | 29,82 | 30,22 | 29,66 | 29,96 | 0,12% | 3.616,00 |
| 08.05.2026 | 29,85 | 30,03 | 29,59 | 29,93 | 0,40% | 5.545,00 |
| 07.05.2026 | 30,29 | 30,72 | 29,68 | 29,81 | -1,55% | 5.316,00 |
| 06.05.2026 | 29,51 | 30,45 | 29,36 | 30,28 | 3,52% | 6.300,00 |
| 05.05.2026 | 28,78 | 29,40 | 28,64 | 29,25 | 1,83% | 2.923,00 |
| 04.05.2026 | 29,69 | 29,69 | 28,57 | 28,72 | -2,99% | 2.372,00 |
| 30.04.2026 | 28,75 | 29,69 | 28,75 | 29,61 | 1,74% | 3.021,00 |
| 29.04.2026 | 29,21 | 29,54 | 28,92 | 29,10 | -0,55% | 2.616,00 |
| 28.04.2026 | 29,07 | 29,41 | 28,62 | 29,26 | 0,74% | 6.616,00 |
| 27.04.2026 | 29,36 | 29,36 | 28,90 | 29,05 | -1,27% | 6.564,00 |
| 24.04.2026 | 28,90 | 29,51 | 28,50 | 29,42 | -0,62% | 13.813,00 |
| 23.04.2026 | 29,24 | 29,81 | 29,24 | 29,61 | -0,92% | 9.791,00 |
| 22.04.2026 | 30,26 | 30,54 | 29,77 | 29,88 | -0,65% | 4.197,00 |
| 21.04.2026 | 30,18 | 30,64 | 30,00 | 30,08 | -0,12% | 3.016,00 |
| 20.04.2026 | 29,81 | 30,39 | 29,74 | 30,11 | -0,17% | 7.813,00 |
| 17.04.2026 | 29,93 | 30,66 | 29,80 | 30,16 | 0,82% | 9.985,00 |
| 16.04.2026 | 30,37 | 30,52 | 29,74 | 29,92 | -1,04% | 5.100,00 |
| 15.04.2026 | 30,02 | 30,49 | 29,88 | 30,23 | 0,63% | 5.507,00 |
| 14.04.2026 | 29,58 | 30,17 | 29,41 | 30,04 | 2,07% | 9.270,00 |
| 13.04.2026 | 28,52 | 29,59 | 28,33 | 29,43 | 0,93% | 2.692,00 |
| 10.04.2026 | 28,96 | 29,19 | 28,73 | 29,16 | 0,73% | 4.516,00 |