96,675€
-3,18%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 82,45 | 83,25 | 81,90 | 82,95 | 0,18% | 967,00 |
| 19.09.2025 | 84,15 | 84,50 | 81,50 | 82,80 | -1,37% | 3.979,00 |
| 18.09.2025 | 82,75 | 84,45 | 82,45 | 83,95 | 1,88% | 843,00 |
| 17.09.2025 | 81,40 | 82,80 | 81,05 | 82,40 | 1,73% | 1.848,00 |
| 16.09.2025 | 82,30 | 82,65 | 80,75 | 81,00 | -1,28% | 3.790,00 |
| 15.09.2025 | 82,95 | 82,95 | 81,75 | 82,05 | -0,91% | 2.147,00 |
| 12.09.2025 | 83,25 | 83,25 | 81,80 | 82,80 | -0,45% | 1.987,00 |
| 11.09.2025 | 83,75 | 83,95 | 83,18 | 83,18 | -0,51% | 75,00 |
| 10.09.2025 | 84,00 | 84,40 | 83,28 | 83,60 | -0,62% | 891,00 |
| 09.09.2025 | 83,10 | 84,55 | 82,73 | 84,13 | 1,48% | 1.645,00 |
| 08.09.2025 | 81,45 | 83,15 | 81,10 | 82,90 | 1,91% | 2.747,00 |
| 05.09.2025 | 83,15 | 83,40 | 81,05 | 81,35 | -1,93% | 2.416,00 |
| 04.09.2025 | 81,85 | 83,15 | 81,30 | 82,95 | 1,90% | 2.128,00 |
| 03.09.2025 | 81,75 | 82,20 | 81,15 | 81,40 | -0,55% | 682,00 |
| 02.09.2025 | 81,90 | 82,00 | 81,00 | 81,85 | -0,12% | 2.596,00 |
| 01.09.2025 | 81,45 | 82,30 | 81,40 | 81,95 | 0,68% | 2.220,00 |
| 29.08.2025 | 82,30 | 82,30 | 80,95 | 81,40 | -1,09% | 1.167,00 |
| 28.08.2025 | 81,65 | 82,35 | 81,20 | 82,30 | 0,86% | 2.067,00 |
| 27.08.2025 | 83,45 | 83,50 | 80,85 | 81,60 | -2,39% | 7.736,00 |
| 26.08.2025 | 84,15 | 84,45 | 83,10 | 83,60 | -0,95% | 3.253,00 |
| 25.08.2025 | 84,85 | 85,90 | 83,65 | 84,40 | -0,65% | 6.758,00 |
| 22.08.2025 | 87,55 | 87,55 | 83,50 | 84,95 | -3,14% | 4.007,00 |
| 21.08.2025 | 87,15 | 87,80 | 85,80 | 87,70 | 0,52% | 1.567,00 |
| 20.08.2025 | 87,90 | 88,05 | 86,80 | 87,25 | -0,80% | 1.892,00 |
| 19.08.2025 | 86,85 | 88,15 | 86,50 | 87,95 | 1,21% | 2.150,00 |
| 18.08.2025 | 87,70 | 88,75 | 85,60 | 86,90 | -0,91% | 10.041,00 |
| 15.08.2025 | 86,50 | 88,10 | 86,35 | 87,70 | 1,45% | 2.752,00 |
| 14.08.2025 | 86,25 | 86,55 | 85,25 | 86,45 | 0,12% | 1.489,00 |
| 13.08.2025 | 85,95 | 86,40 | 85,80 | 86,35 | 0,47% | 1.690,00 |
| 12.08.2025 | 86,05 | 86,55 | 85,60 | 85,95 | -0,12% | 1.860,00 |
| 11.08.2025 | 85,80 | 86,75 | 85,05 | 86,05 | 0,41% | 2.961,00 |
| 08.08.2025 | 85,05 | 85,85 | 84,65 | 85,70 | 1,18% | 2.641,00 |
| 07.08.2025 | 84,00 | 85,55 | 83,15 | 84,70 | 1,07% | 5.361,00 |
| 06.08.2025 | 82,30 | 83,80 | 82,30 | 83,80 | 2,20% | 7.438,00 |
| 05.08.2025 | 81,70 | 82,65 | 81,05 | 82,00 | 0,68% | 1.545,00 |
| 04.08.2025 | 79,55 | 82,50 | 79,55 | 81,45 | 2,00% | 6.637,00 |
| 01.08.2025 | 80,45 | 85,00 | 78,25 | 79,85 | -0,93% | 7.542,00 |
| 31.07.2025 | 79,55 | 80,90 | 79,50 | 80,60 | 1,90% | 1.987,00 |
| 30.07.2025 | 78,50 | 79,80 | 78,30 | 79,10 | 0,38% | 1.967,00 |
| 29.07.2025 | 78,35 | 79,35 | 77,90 | 78,80 | 0,70% | 1.681,00 |
| 28.07.2025 | 78,85 | 80,50 | 78,20 | 78,25 | -0,57% | 3.716,00 |