103,150€
1,33%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 102,40 | 103,70 | 101,70 | 103,30 | 1,47% | 2.662,00 |
| 13.02.2026 | 106,60 | 107,20 | 100,20 | 101,80 | -4,41% | 8.748,00 |
| 12.02.2026 | 108,30 | 109,40 | 104,90 | 106,50 | -1,66% | 2.974,00 |
| 11.02.2026 | 107,90 | 108,70 | 105,40 | 108,30 | 0,09% | 1.453,00 |
| 10.02.2026 | 109,30 | 110,20 | 107,80 | 108,20 | -0,82% | 1.135,00 |
| 09.02.2026 | 107,20 | 109,80 | 107,20 | 109,10 | 1,96% | 2.446,00 |
| 06.02.2026 | 105,80 | 108,00 | 105,40 | 107,00 | 1,04% | 2.369,00 |
| 05.02.2026 | 109,70 | 109,70 | 105,60 | 105,90 | -3,11% | 2.544,00 |
| 04.02.2026 | 111,30 | 111,30 | 108,70 | 109,30 | -1,53% | 2.305,00 |
| 03.02.2026 | 110,20 | 111,90 | 109,80 | 111,00 | 1,00% | 2.091,00 |
| 02.02.2026 | 108,90 | 110,60 | 106,80 | 109,90 | 0,18% | 2.557,00 |
| 30.01.2026 | 108,80 | 110,10 | 108,00 | 109,70 | 0,83% | 1.512,00 |
| 29.01.2026 | 110,20 | 110,40 | 107,30 | 108,80 | -1,18% | 2.424,00 |
| 28.01.2026 | 110,80 | 110,90 | 108,70 | 110,10 | -0,09% | 1.626,00 |
| 27.01.2026 | 108,20 | 110,80 | 107,90 | 110,20 | 2,04% | 2.091,00 |
| 26.01.2026 | 108,00 | 109,30 | 106,80 | 108,00 | -0,28% | 2.831,00 |
| 23.01.2026 | 107,90 | 109,10 | 107,50 | 108,30 | 0,46% | 2.112,00 |
| 22.01.2026 | 105,30 | 108,80 | 104,70 | 107,80 | 2,57% | 2.462,00 |
| 21.01.2026 | 103,50 | 105,30 | 102,60 | 105,10 | 1,74% | 1.032,00 |
| 20.01.2026 | 103,20 | 104,70 | 102,60 | 103,30 | -0,77% | 1.374,00 |
| 19.01.2026 | 103,70 | 104,40 | 101,70 | 104,10 | -0,76% | 2.061,00 |
| 16.01.2026 | 105,00 | 105,40 | 104,30 | 104,90 | -0,29% | 977,00 |
| 15.01.2026 | 105,20 | 105,90 | 103,00 | 105,20 | 0,96% | 2.338,00 |
| 14.01.2026 | 104,60 | 105,80 | 104,20 | 104,20 | -0,38% | 2.314,00 |
| 13.01.2026 | 103,60 | 105,30 | 103,60 | 104,60 | 0,77% | 4.164,00 |
| 12.01.2026 | 104,20 | 104,40 | 101,90 | 103,80 | 0,19% | 3.115,00 |
| 09.01.2026 | 104,60 | 104,80 | 102,50 | 103,60 | -0,86% | 1.984,00 |
| 08.01.2026 | 103,30 | 104,90 | 103,30 | 104,50 | 0,77% | 3.523,00 |
| 07.01.2026 | 104,70 | 105,00 | 102,40 | 103,70 | -1,14% | 2.452,00 |
| 06.01.2026 | 105,20 | 105,40 | 102,90 | 104,90 | 0,19% | 2.072,00 |
| 05.01.2026 | 105,80 | 105,80 | 103,50 | 104,70 | 0,58% | 4.253,00 |
| 02.01.2026 | 102,10 | 104,30 | 101,70 | 104,10 | 1,26% | 2.554,00 |
| 30.12.2025 | 100,40 | 103,00 | 100,40 | 102,80 | 1,88% | 2.895,00 |
| 29.12.2025 | 100,90 | 101,60 | 100,40 | 100,90 | 0,70% | 1.670,00 |
| 23.12.2025 | 100,80 | 101,30 | 99,70 | 100,20 | -0,50% | 1.618,00 |
| 22.12.2025 | 101,00 | 101,30 | 99,95 | 100,70 | -0,30% | 1.266,00 |
| 19.12.2025 | 99,45 | 101,40 | 99,45 | 101,00 | 1,51% | 2.026,00 |
| 18.12.2025 | 99,50 | 99,85 | 98,70 | 99,50 | 0,05% | 1.620,00 |
| 17.12.2025 | 99,40 | 99,60 | 98,15 | 99,45 | 0,20% | 1.658,00 |
| 16.12.2025 | 97,10 | 99,65 | 96,60 | 99,25 | 1,79% | 2.106,00 |
| 15.12.2025 | 97,00 | 97,55 | 95,80 | 97,50 | 0,67% | 2.951,00 |
| 12.12.2025 | 99,50 | 99,95 | 95,40 | 96,85 | -3,05% | 3.368,00 |
| 11.12.2025 | 98,40 | 99,90 | 98,00 | 99,90 | 0,91% | 2.216,00 |
| 10.12.2025 | 97,95 | 99,00 | 97,30 | 99,00 | 1,07% | 1.058,00 |
| 09.12.2025 | 96,20 | 98,30 | 96,20 | 97,95 | 2,03% | 4.946,00 |
| 08.12.2025 | 94,95 | 96,15 | 94,95 | 96,00 | 0,26% | 2.593,00 |
| 05.12.2025 | 97,70 | 98,00 | 95,75 | 95,75 | -1,79% | 1.373,00 |
| 04.12.2025 | 97,15 | 97,70 | 95,95 | 97,50 | 0,57% | 736,00 |
| 03.12.2025 | 98,05 | 98,50 | 96,35 | 96,95 | -1,07% | 2.546,00 |
| 02.12.2025 | 94,25 | 98,05 | 94,25 | 98,00 | 4,37% | 8.382,00 |
| 01.12.2025 | 94,15 | 94,40 | 93,25 | 93,90 | -0,21% | 2.156,00 |
| 28.11.2025 | 92,75 | 94,45 | 92,35 | 94,10 | 1,57% | 900,00 |
| 27.11.2025 | 92,25 | 92,90 | 91,80 | 92,65 | 0,60% | 1.124,00 |
| 26.11.2025 | 92,70 | 92,95 | 91,30 | 92,10 | -0,43% | 2.475,00 |
| 25.11.2025 | 90,05 | 92,50 | 88,80 | 92,50 | 2,78% | 3.514,00 |
| 24.11.2025 | 89,30 | 90,70 | 89,00 | 90,00 | 1,01% | 2.311,00 |
| 21.11.2025 | 88,15 | 89,45 | 87,65 | 89,10 | 0,91% | 3.821,00 |
| 20.11.2025 | 90,70 | 91,25 | 88,20 | 88,30 | -2,21% | 658,00 |
| 19.11.2025 | 88,10 | 90,40 | 87,75 | 90,30 | 2,32% | 797,00 |
| 18.11.2025 | 88,55 | 89,15 | 87,05 | 88,25 | -0,73% | 2.769,00 |
| 17.11.2025 | 90,95 | 91,25 | 88,90 | 88,90 | -2,25% | 3.942,00 |
| 14.11.2025 | 92,00 | 92,15 | 90,60 | 90,95 | -0,87% | 1.126,00 |
| 13.11.2025 | 93,55 | 94,15 | 91,65 | 91,75 | -1,61% | 1.061,00 |
| 12.11.2025 | 93,65 | 93,80 | 92,90 | 93,25 | -0,37% | 2.051,00 |
| 11.11.2025 | 92,90 | 93,60 | 92,10 | 93,60 | 0,86% | 1.936,00 |
| 10.11.2025 | 89,95 | 92,95 | 89,85 | 92,80 | 3,17% | 10.347,00 |
| 07.11.2025 | 88,85 | 90,15 | 88,55 | 89,95 | 1,35% | 1.405,00 |
| 06.11.2025 | 88,45 | 89,10 | 88,30 | 88,75 | 0,06% | 1.233,00 |
| 05.11.2025 | 89,20 | 89,45 | 88,30 | 88,70 | -0,56% | 687,00 |
| 04.11.2025 | 89,00 | 89,55 | 88,20 | 89,20 | -0,61% | 1.250,00 |
| 03.11.2025 | 88,65 | 90,25 | 88,65 | 89,75 | 0,34% | 5.835,00 |
| 31.10.2025 | 85,25 | 89,65 | 85,25 | 89,45 | 4,87% | 8.142,00 |
| 30.10.2025 | 84,40 | 85,70 | 84,30 | 85,30 | 0,89% | 2.251,00 |
| 29.10.2025 | 83,65 | 84,70 | 83,60 | 84,55 | 0,77% | 1.665,00 |
| 28.10.2025 | 83,50 | 84,20 | 83,10 | 83,90 | 0,24% | 916,00 |
| 27.10.2025 | 82,40 | 83,70 | 82,05 | 83,70 | 1,70% | 7.177,00 |
| 24.10.2025 | 82,75 | 83,05 | 82,20 | 82,30 | -0,72% | 954,00 |
| 23.10.2025 | 82,60 | 83,00 | 82,15 | 82,90 | 0,42% | 1.284,00 |
| 22.10.2025 | 82,95 | 83,50 | 82,05 | 82,55 | -0,96% | 1.686,00 |
| 21.10.2025 | 83,25 | 84,55 | 82,95 | 83,35 | -0,12% | 1.143,00 |
| 20.10.2025 | 81,95 | 83,55 | 81,95 | 83,45 | 1,34% | 2.803,00 |
| 17.10.2025 | 84,20 | 84,20 | 81,90 | 82,35 | -2,72% | 4.337,00 |
| 16.10.2025 | 84,40 | 85,25 | 84,05 | 84,65 | 0,47% | 435,00 |
| 15.10.2025 | 86,25 | 86,95 | 84,25 | 84,25 | -2,60% | 1.227,00 |
| 14.10.2025 | 85,00 | 86,75 | 84,00 | 86,50 | 0,99% | 1.899,00 |
| 13.10.2025 | 84,20 | 85,80 | 83,35 | 85,65 | 2,94% | 1.592,00 |
| 10.10.2025 | 83,75 | 85,45 | 83,20 | 83,20 | -1,01% | 2.050,00 |
| 09.10.2025 | 84,25 | 85,00 | 83,80 | 84,05 | -0,24% | 1.248,00 |
| 08.10.2025 | 84,55 | 85,60 | 83,60 | 84,25 | -0,71% | 2.404,00 |
| 07.10.2025 | 86,55 | 86,65 | 84,35 | 84,85 | -2,02% | 1.119,00 |
| 06.10.2025 | 87,30 | 87,85 | 86,20 | 86,60 | -1,03% | 3.177,00 |
| 03.10.2025 | 86,55 | 87,50 | 86,30 | 87,50 | 1,04% | 1.081,00 |
| 02.10.2025 | 85,70 | 86,65 | 84,70 | 86,60 | 1,64% | 2.452,00 |
| 01.10.2025 | 83,35 | 85,80 | 83,05 | 85,20 | 2,04% | 1.036,00 |
| 30.09.2025 | 84,20 | 84,55 | 82,95 | 83,50 | -0,77% | 1.172,00 |
| 29.09.2025 | 84,90 | 85,70 | 84,15 | 84,15 | -0,47% | 5.701,00 |
| 26.09.2025 | 83,65 | 84,95 | 83,55 | 84,55 | 1,20% | 751,00 |
| 25.09.2025 | 83,95 | 83,95 | 83,15 | 83,55 | 0,00% | 507,00 |
| 24.09.2025 | 83,00 | 83,95 | 82,25 | 83,55 | 0,78% | 741,00 |
| 23.09.2025 | 82,60 | 83,50 | 82,30 | 82,90 | -0,06% | 1.954,00 |