43,925€
-1,18%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 44,81 | 44,81 | 43,72 | 44,06 | -0,88% | 1.014,00 |
25.04.2024 | 44,41 | 44,58 | 44,26 | 44,45 | 0,09% | 3.374,00 |
24.04.2024 | 44,54 | 44,58 | 44,25 | 44,41 | -0,29% | 2.557,00 |
23.04.2024 | 43,73 | 44,54 | 43,58 | 44,54 | 2,30% | 2.595,00 |
22.04.2024 | 43,32 | 43,73 | 42,74 | 43,54 | 1,49% | 4.215,00 |
19.04.2024 | 41,70 | 43,10 | 41,58 | 42,90 | 0,66% | 3.593,00 |
18.04.2024 | 42,23 | 42,80 | 42,04 | 42,62 | 1,91% | 2.728,00 |
17.04.2024 | 41,75 | 42,07 | 41,74 | 41,82 | -0,36% | 488,00 |
16.04.2024 | 41,31 | 41,97 | 41,00 | 41,97 | 1,43% | 2.075,00 |
15.04.2024 | 42,32 | 42,50 | 41,01 | 41,38 | -1,92% | 3.632,00 |
12.04.2024 | 42,59 | 43,69 | 42,16 | 42,19 | -1,26% | 6.663,00 |
11.04.2024 | 43,21 | 43,24 | 42,24 | 42,73 | -0,95% | 2.593,00 |
10.04.2024 | 42,86 | 43,23 | 42,67 | 43,14 | 1,03% | 2.105,00 |
09.04.2024 | 42,59 | 42,76 | 42,40 | 42,70 | 0,14% | 1.979,00 |
08.04.2024 | 42,52 | 42,73 | 42,20 | 42,64 | 0,35% | 5.593,00 |
05.04.2024 | 41,99 | 42,49 | 41,50 | 42,49 | 1,02% | 2.005,00 |
04.04.2024 | 41,86 | 42,41 | 41,86 | 42,06 | 0,17% | 3.781,00 |
03.04.2024 | 41,69 | 41,99 | 41,43 | 41,99 | 0,36% | 1.216,00 |
02.04.2024 | 41,20 | 41,94 | 41,18 | 41,84 | 0,97% | 1.061,00 |
28.03.2024 | 40,81 | 41,44 | 40,74 | 41,44 | 0,88% | 4.697,00 |
27.03.2024 | 40,14 | 41,29 | 40,14 | 41,08 | 1,83% | 4.799,00 |
26.03.2024 | 40,21 | 40,37 | 39,85 | 40,34 | 0,52% | 1.060,00 |
25.03.2024 | 40,01 | 40,29 | 40,01 | 40,13 | -0,02% | 3.535,00 |
22.03.2024 | 40,24 | 40,30 | 39,95 | 40,14 | -0,52% | 1.639,00 |
21.03.2024 | 39,69 | 40,49 | 39,69 | 40,35 | 1,74% | 6.124,00 |
20.03.2024 | 39,24 | 39,66 | 39,18 | 39,66 | 0,43% | 6.067,00 |
19.03.2024 | 39,06 | 39,62 | 39,05 | 39,49 | 1,28% | 901,00 |
18.03.2024 | 38,90 | 39,17 | 38,38 | 38,99 | 0,21% | 6.428,00 |
15.03.2024 | 37,69 | 39,09 | 37,69 | 38,91 | 2,99% | 4.167,00 |
14.03.2024 | 37,95 | 37,97 | 37,46 | 37,78 | -0,40% | 2.128,00 |
13.03.2024 | 37,64 | 38,05 | 37,64 | 37,93 | 0,74% | 1.824,00 |
12.03.2024 | 38,00 | 38,00 | 37,30 | 37,65 | -0,29% | 1.496,00 |
11.03.2024 | 37,62 | 37,87 | 37,45 | 37,76 | 0,29% | 1.130,00 |
08.03.2024 | 37,95 | 37,95 | 37,51 | 37,65 | -0,61% | 1.774,00 |
07.03.2024 | 37,69 | 37,95 | 37,39 | 37,88 | 0,16% | 1.081,00 |
06.03.2024 | 37,23 | 37,86 | 37,21 | 37,82 | 2,30% | 335,00 |
05.03.2024 | 37,25 | 37,26 | 36,85 | 36,97 | -0,64% | 1.632,00 |
04.03.2024 | 37,48 | 37,72 | 36,76 | 37,21 | -1,12% | 6.433,00 |
01.03.2024 | 37,53 | 37,63 | 37,00 | 37,63 | 0,67% | 12.110,00 |
29.02.2024 | 39,15 | 39,15 | 36,39 | 37,38 | -3,56% | 19.080,00 |
28.02.2024 | 39,14 | 39,14 | 38,55 | 38,76 | -0,89% | 2.631,00 |
27.02.2024 | 38,94 | 39,11 | 38,59 | 39,11 | 0,67% | 773,00 |
26.02.2024 | 39,38 | 39,41 | 38,85 | 38,85 | -1,15% | 1.806,00 |
23.02.2024 | 39,50 | 39,73 | 39,30 | 39,30 | -0,73% | 780,00 |
22.02.2024 | 39,34 | 39,91 | 39,29 | 39,59 | 1,10% | 1.224,00 |
21.02.2024 | 39,09 | 39,44 | 38,97 | 39,16 | 0,41% | 701,00 |
20.02.2024 | 39,07 | 39,24 | 38,89 | 39,00 | -0,26% | 299,00 |
19.02.2024 | 39,32 | 39,32 | 38,93 | 39,10 | -0,66% | 1.919,00 |
16.02.2024 | 39,17 | 39,65 | 39,17 | 39,36 | 0,64% | 1.799,00 |
15.02.2024 | 39,81 | 39,81 | 38,46 | 39,11 | -1,29% | 1.717,00 |
14.02.2024 | 39,88 | 40,09 | 39,45 | 39,62 | -0,15% | 577,00 |
13.02.2024 | 39,58 | 40,13 | 39,55 | 39,68 | 0,53% | 2.415,00 |
12.02.2024 | 39,10 | 39,74 | 39,10 | 39,47 | 0,92% | 874,00 |
09.02.2024 | 38,79 | 39,31 | 38,58 | 39,11 | 1,03% | 2.877,00 |
08.02.2024 | 38,98 | 39,02 | 38,40 | 38,71 | -0,26% | 2.331,00 |
07.02.2024 | 39,96 | 39,96 | 38,70 | 38,81 | -2,71% | 2.756,00 |
06.02.2024 | 40,03 | 40,14 | 39,71 | 39,89 | -0,80% | 284,00 |
05.02.2024 | 40,05 | 40,36 | 39,92 | 40,21 | 0,37% | 1.234,00 |
02.02.2024 | 40,22 | 40,26 | 39,92 | 40,06 | 0,43% | 2.283,00 |
01.02.2024 | 39,96 | 40,30 | 39,59 | 39,89 | -0,15% | 1.653,00 |
31.01.2024 | 40,27 | 40,27 | 39,91 | 39,95 | -0,87% | 1.904,00 |
30.01.2024 | 39,91 | 40,32 | 39,81 | 40,30 | 0,78% | 1.676,00 |
29.01.2024 | 40,15 | 40,36 | 39,63 | 39,99 | -0,20% | 2.044,00 |
26.01.2024 | 39,72 | 40,31 | 39,61 | 40,07 | 0,58% | 1.810,00 |
25.01.2024 | 39,76 | 40,00 | 39,53 | 39,84 | 0,15% | 1.897,00 |
24.01.2024 | 39,59 | 39,90 | 39,42 | 39,78 | 1,22% | 1.876,00 |
23.01.2024 | 39,47 | 39,47 | 39,08 | 39,30 | 0,33% | 2.412,00 |
22.01.2024 | 39,26 | 39,39 | 39,09 | 39,17 | -0,18% | 797,00 |
19.01.2024 | 38,69 | 39,25 | 38,69 | 39,24 | 1,95% | 799,00 |
18.01.2024 | 38,59 | 38,66 | 38,35 | 38,49 | 0,03% | 1.914,00 |
17.01.2024 | 38,45 | 38,48 | 38,22 | 38,48 | -0,80% | 1.621,00 |
16.01.2024 | 39,12 | 39,12 | 38,47 | 38,79 | -1,65% | 884,00 |
15.01.2024 | 39,08 | 39,44 | 38,62 | 39,44 | 1,41% | 1.305,00 |
12.01.2024 | 38,72 | 38,99 | 38,52 | 38,89 | 0,62% | 2.508,00 |
11.01.2024 | 37,95 | 38,72 | 38,27 | 38,65 | 0,42% | 3.194,00 |
10.01.2024 | 37,95 | 38,49 | 37,95 | 38,49 | 1,05% | 4.153,00 |
09.01.2024 | 38,15 | 38,27 | 37,78 | 38,09 | -0,21% | 1.282,00 |
08.01.2024 | 37,89 | 38,17 | 37,75 | 38,17 | 0,93% | 2.073,00 |
05.01.2024 | 37,37 | 37,87 | 37,17 | 37,82 | 0,88% | 2.225,00 |
04.01.2024 | 36,63 | 37,49 | 36,63 | 37,49 | 2,21% | 3.418,00 |
03.01.2024 | 36,74 | 36,86 | 36,35 | 36,68 | -0,52% | 2.093,00 |
02.01.2024 | 36,55 | 37,16 | 36,42 | 36,87 | 0,88% | 679,00 |
29.12.2023 | 36,47 | 36,60 | 36,37 | 36,55 | 0,16% | 865,00 |
28.12.2023 | 36,77 | 36,77 | 36,44 | 36,49 | -0,30% | 1.757,00 |
27.12.2023 | 36,02 | 36,68 | 36,00 | 36,60 | 1,53% | 4.082,00 |
22.12.2023 | 36,22 | 36,46 | 35,60 | 36,05 | -0,58% | 5.314,00 |
21.12.2023 | 36,08 | 36,54 | 36,00 | 36,26 | -0,33% | 1.559,00 |
20.12.2023 | 36,29 | 36,42 | 35,93 | 36,38 | 0,25% | 1.437,00 |
19.12.2023 | 35,75 | 36,29 | 35,75 | 36,29 | 1,45% | 680,00 |
18.12.2023 | 35,82 | 35,92 | 35,67 | 35,77 | -0,50% | 2.244,00 |
15.12.2023 | 36,20 | 36,20 | 35,46 | 35,95 | -0,06% | 1.755,00 |
14.12.2023 | 37,23 | 37,23 | 35,63 | 35,97 | -3,20% | 13.201,00 |
13.12.2023 | 37,19 | 37,19 | 36,62 | 37,16 | 0,30% | 2.715,00 |
12.12.2023 | 37,05 | 37,19 | 36,95 | 37,05 | 0,22% | 583,00 |
11.12.2023 | 36,88 | 37,04 | 36,77 | 36,97 | 0,30% | 1.488,00 |
08.12.2023 | 36,70 | 36,94 | 36,49 | 36,86 | 0,90% | 1.514,00 |
07.12.2023 | 37,06 | 37,07 | 36,31 | 36,53 | -1,54% | 3.043,00 |
06.12.2023 | 36,96 | 37,40 | 36,89 | 37,10 | 0,51% | 3.578,00 |
05.12.2023 | 37,04 | 37,10 | 36,70 | 36,91 | -0,78% | 1.752,00 |
04.12.2023 | 37,17 | 37,27 | 36,90 | 37,20 | 0,03% | 2.047,00 |