19,600€
-1,26%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 19,80 | 20,05 | 19,70 | 19,85 | 1,02% | - |
| 10.12.2025 | 19,00 | 19,75 | 19,00 | 19,65 | 3,42% | - |
| 09.12.2025 | 19,25 | 19,55 | 19,00 | 19,00 | -2,31% | - |
| 08.12.2025 | 19,15 | 19,45 | 18,95 | 19,45 | 2,37% | - |
| 05.12.2025 | 18,95 | 19,25 | 18,95 | 19,00 | -0,78% | - |
| 04.12.2025 | 18,95 | 19,15 | 18,75 | 19,15 | 1,86% | - |
| 03.12.2025 | 18,60 | 19,05 | 18,35 | 18,80 | 1,08% | - |
| 02.12.2025 | 18,80 | 19,10 | 18,60 | 18,60 | 0,00% | - |
| 01.12.2025 | 18,50 | 18,90 | 18,50 | 18,60 | 0,00% | - |
| 28.11.2025 | 18,85 | 19,05 | 18,30 | 18,60 | -0,53% | - |
| 26.11.2025 | 19,00 | 19,10 | 18,70 | 18,70 | -0,53% | - |
| 25.11.2025 | 18,40 | 19,05 | 18,25 | 18,80 | 2,73% | - |
| 24.11.2025 | 18,40 | 18,55 | 18,15 | 18,30 | -0,27% | - |
| 21.11.2025 | 17,65 | 18,45 | 17,45 | 18,35 | 3,97% | - |
| 20.11.2025 | 17,70 | 18,05 | 17,60 | 17,65 | 1,15% | - |
| 19.11.2025 | 17,25 | 17,55 | 17,15 | 17,45 | 0,00% | - |
| 18.11.2025 | 17,00 | 17,55 | 16,85 | 17,45 | -1,41% | - |
| 14.11.2025 | 17,80 | 17,90 | 17,45 | 17,70 | -2,75% | - |
| 13.11.2025 | 18,10 | 18,30 | 17,90 | 18,20 | 1,68% | - |
| 12.11.2025 | 18,20 | 18,50 | 17,90 | 17,90 | -0,56% | - |
| 11.11.2025 | 18,15 | 18,25 | 17,85 | 18,00 | -1,10% | - |
| 10.11.2025 | 18,15 | 18,50 | 17,85 | 18,20 | 0,83% | - |
| 07.11.2025 | 17,85 | 18,05 | 17,45 | 18,05 | 1,40% | - |
| 06.11.2025 | 17,90 | 18,10 | 17,70 | 17,80 | -1,11% | - |
| 05.11.2025 | 17,80 | 18,15 | 17,70 | 18,00 | 1,69% | - |
| 04.11.2025 | 17,65 | 17,95 | 17,55 | 17,70 | 0,57% | - |
| 03.11.2025 | 17,70 | 17,95 | 17,40 | 17,60 | 0,00% | - |
| 31.10.2025 | 17,50 | 18,05 | 17,25 | 17,60 | 0,86% | - |
| 30.10.2025 | 17,25 | 18,00 | 17,10 | 17,45 | 0,87% | - |
| 29.10.2025 | 17,50 | 18,10 | 17,15 | 17,30 | 0,00% | - |
| 28.10.2025 | 17,85 | 18,20 | 17,30 | 17,30 | -2,26% | - |
| 27.10.2025 | 18,20 | 18,50 | 17,70 | 17,70 | -2,21% | - |
| 24.10.2025 | 17,85 | 18,25 | 17,75 | 18,10 | 1,40% | - |
| 23.10.2025 | 17,95 | 18,05 | 17,65 | 17,85 | 0,28% | - |
| 22.10.2025 | 17,80 | 18,60 | 17,65 | 17,80 | 0,28% | - |
| 20.10.2025 | 17,10 | 17,80 | 17,05 | 17,75 | 4,41% | - |
| 17.10.2025 | 16,60 | 17,10 | 16,55 | 17,00 | 2,41% | - |
| 16.10.2025 | 18,25 | 18,45 | 16,60 | 16,60 | -10,03% | - |
| 15.10.2025 | 18,75 | 19,05 | 18,30 | 18,45 | -1,86% | - |
| 14.10.2025 | 18,00 | 18,85 | 18,00 | 18,80 | 2,73% | - |
| 13.10.2025 | 17,90 | 18,50 | 17,85 | 18,30 | 0,83% | - |
| 10.10.2025 | 18,85 | 19,05 | 18,15 | 18,15 | -3,71% | - |
| 09.10.2025 | 18,85 | 19,00 | 18,70 | 18,85 | -0,53% | - |
| 08.10.2025 | 19,00 | 19,20 | 18,85 | 18,95 | 0,26% | - |
| 07.10.2025 | 19,30 | 19,45 | 18,90 | 18,90 | -1,82% | - |
| 06.10.2025 | 18,90 | 19,45 | 18,85 | 19,25 | 2,12% | - |
| 03.10.2025 | 18,55 | 19,05 | 18,45 | 18,85 | 1,89% | - |
| 02.10.2025 | 18,55 | 18,85 | 18,35 | 18,50 | -0,54% | - |
| 01.10.2025 | 18,55 | 18,85 | 18,35 | 18,60 | 0,27% | - |
| 30.09.2025 | 18,70 | 18,95 | 18,45 | 18,55 | -1,07% | - |
| 29.09.2025 | 18,95 | 19,10 | 18,65 | 18,75 | -0,27% | - |
| 26.09.2025 | 18,75 | 19,05 | 18,50 | 18,80 | 0,27% | - |
| 25.09.2025 | 18,75 | 18,90 | 18,55 | 18,75 | 0,00% | - |
| 24.09.2025 | 18,85 | 19,10 | 18,65 | 18,75 | -0,53% | - |
| 23.09.2025 | 18,60 | 19,15 | 18,45 | 18,85 | 0,53% | - |
| 22.09.2025 | 18,80 | 18,80 | 18,75 | 18,75 | -1,06% | - |
| 19.09.2025 | 19,20 | 19,35 | 18,80 | 18,95 | 0,26% | - |
| 18.09.2025 | 18,65 | 19,15 | 18,45 | 18,90 | 1,34% | - |
| 17.09.2025 | 18,40 | 18,95 | 18,25 | 18,65 | 1,63% | - |
| 16.09.2025 | 18,70 | 18,80 | 18,25 | 18,35 | -2,13% | - |
| 15.09.2025 | 19,35 | 19,60 | 18,65 | 18,75 | -2,60% | - |
| 12.09.2025 | 19,05 | 19,65 | 18,95 | 19,25 | 0,52% | - |
| 11.09.2025 | 19,20 | 19,50 | 18,95 | 19,15 | -0,26% | - |
| 10.09.2025 | 19,05 | 19,40 | 18,75 | 19,20 | 0,00% | - |
| 09.09.2025 | 19,45 | 19,75 | 19,15 | 19,20 | -1,03% | - |
| 08.09.2025 | 19,50 | 19,70 | 19,15 | 19,40 | -0,26% | - |
| 05.09.2025 | 19,70 | 19,95 | 19,25 | 19,45 | -2,02% | - |
| 04.09.2025 | 19,55 | 19,90 | 19,50 | 19,85 | 1,53% | - |
| 03.09.2025 | 19,40 | 19,70 | 19,25 | 19,55 | 0,51% | - |
| 02.09.2025 | 19,60 | 19,65 | 19,15 | 19,45 | -0,77% | - |
| 01.09.2025 | 19,55 | 19,60 | 19,50 | 19,60 | -0,25% | - |
| 29.08.2025 | 19,45 | 19,80 | 19,40 | 19,65 | 0,51% | - |
| 28.08.2025 | 19,75 | 20,10 | 19,45 | 19,55 | -1,01% | - |
| 27.08.2025 | 19,60 | 19,95 | 19,50 | 19,75 | 1,02% | - |
| 26.08.2025 | 19,35 | 19,65 | 19,25 | 19,55 | 0,51% | - |
| 25.08.2025 | 19,40 | 19,55 | 19,25 | 19,45 | 0,52% | - |
| 22.08.2025 | 18,50 | 19,45 | 18,35 | 19,35 | 4,59% | - |
| 21.08.2025 | 18,60 | 18,85 | 18,25 | 18,50 | -0,27% | - |
| 20.08.2025 | 18,45 | 18,65 | 18,35 | 18,55 | 0,27% | - |
| 19.08.2025 | 18,40 | 18,75 | 18,20 | 18,50 | 0,27% | - |
| 18.08.2025 | 18,20 | 18,45 | 18,15 | 18,45 | 1,10% | - |
| 15.08.2025 | 18,60 | 18,65 | 18,25 | 18,25 | -1,62% | - |
| 14.08.2025 | 18,60 | 18,95 | 18,30 | 18,55 | -0,54% | - |
| 13.08.2025 | 18,45 | 18,75 | 18,30 | 18,65 | 1,63% | - |
| 12.08.2025 | 17,75 | 18,40 | 17,65 | 18,35 | 3,67% | - |
| 11.08.2025 | 17,85 | 18,00 | 17,65 | 17,70 | -0,84% | - |
| 08.08.2025 | 17,65 | 17,95 | 17,55 | 17,85 | 1,71% | - |
| 07.08.2025 | 17,75 | 18,10 | 17,50 | 17,55 | -1,13% | - |
| 06.08.2025 | 18,15 | 18,25 | 17,75 | 17,75 | -1,66% | - |
| 05.08.2025 | 18,05 | 18,15 | 17,65 | 18,05 | 0,56% | - |
| 04.08.2025 | 17,70 | 18,05 | 17,45 | 17,95 | 1,70% | - |
| 01.08.2025 | 18,40 | 18,75 | 17,45 | 17,65 | -4,34% | - |
| 31.07.2025 | 18,55 | 18,70 | 18,35 | 18,45 | -0,54% | - |
| 30.07.2025 | 18,55 | 18,85 | 18,45 | 18,55 | 0,00% | - |
| 29.07.2025 | 18,75 | 18,90 | 18,50 | 18,55 | -0,54% | - |
| 28.07.2025 | 18,55 | 18,95 | 18,55 | 18,65 | 1,08% | - |
| 25.07.2025 | 18,30 | 18,55 | 18,05 | 18,45 | 0,54% | - |
| 24.07.2025 | 18,70 | 18,75 | 18,25 | 18,35 | -2,13% | - |
| 23.07.2025 | 19,05 | 19,70 | 18,70 | 18,75 | -1,06% | - |
| 22.07.2025 | 19,35 | 19,40 | 18,85 | 18,95 | -2,07% | - |