75,650€
-1,08%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 76,65 | 76,65 | 75,75 | 75,75 | -0,98% | 2.141,00 |
| 17.07.2025 | 75,25 | 76,50 | 74,40 | 76,50 | 1,46% | 1.492,00 |
| 16.07.2025 | 73,75 | 75,70 | 73,60 | 75,40 | 2,03% | 3.066,00 |
| 15.07.2025 | 74,65 | 74,70 | 73,70 | 73,90 | -0,81% | 1.561,00 |
| 14.07.2025 | 73,15 | 74,55 | 72,45 | 74,50 | 0,61% | 1.111,00 |
| 11.07.2025 | 74,75 | 74,75 | 73,35 | 74,05 | -1,13% | 574,00 |
| 10.07.2025 | 74,15 | 75,00 | 74,15 | 74,90 | 0,88% | 4.170,00 |
| 09.07.2025 | 72,30 | 74,45 | 72,30 | 74,25 | 2,48% | 8.142,00 |
| 08.07.2025 | 72,20 | 72,65 | 71,90 | 72,45 | 0,28% | 1.842,00 |
| 07.07.2025 | 71,15 | 72,50 | 71,05 | 72,25 | 2,05% | 1.011,00 |
| 04.07.2025 | 71,05 | 71,50 | 70,80 | 70,80 | -0,77% | 1.809,00 |
| 03.07.2025 | 71,55 | 71,75 | 71,05 | 71,35 | -0,21% | 1.100,00 |
| 02.07.2025 | 71,85 | 72,50 | 71,05 | 71,50 | 0,07% | 1.398,00 |
| 01.07.2025 | 72,30 | 72,40 | 71,45 | 71,45 | -0,97% | 1.322,00 |
| 30.06.2025 | 71,95 | 72,55 | 71,35 | 72,15 | 0,70% | 1.023,00 |
| 27.06.2025 | 71,35 | 72,35 | 70,90 | 71,65 | 0,63% | 1.471,00 |
| 26.06.2025 | 71,90 | 72,30 | 70,55 | 71,20 | -1,18% | 539,00 |
| 25.06.2025 | 72,30 | 72,75 | 71,25 | 72,05 | -0,41% | 553,00 |
| 24.06.2025 | 70,30 | 72,35 | 70,30 | 72,35 | 3,58% | 2.430,00 |
| 23.06.2025 | 69,35 | 70,80 | 69,35 | 69,85 | -0,14% | 1.053,00 |
| 20.06.2025 | 71,15 | 71,65 | 69,95 | 69,95 | -0,71% | 668,00 |
| 19.06.2025 | 71,20 | 71,20 | 69,85 | 70,45 | -1,40% | 2.073,00 |
| 18.06.2025 | 71,75 | 72,05 | 70,80 | 71,45 | -0,42% | 597,00 |
| 17.06.2025 | 72,55 | 72,65 | 71,55 | 71,75 | -1,64% | 830,00 |
| 16.06.2025 | 70,65 | 72,95 | 70,65 | 72,95 | 3,26% | 1.382,00 |
| 13.06.2025 | 70,35 | 71,15 | 69,30 | 70,65 | -1,33% | 1.934,00 |
| 12.06.2025 | 71,35 | 72,40 | 71,10 | 71,60 | 0,21% | 2.118,00 |
| 11.06.2025 | 71,45 | 72,45 | 71,30 | 71,45 | -0,14% | 1.329,00 |
| 10.06.2025 | 73,20 | 73,35 | 71,55 | 71,55 | -2,12% | 3.118,00 |
| 09.06.2025 | 72,90 | 73,25 | 72,60 | 73,10 | 0,41% | 2.873,00 |
| 06.06.2025 | 71,70 | 73,35 | 71,40 | 72,80 | 1,25% | 8.506,00 |
| 05.06.2025 | 70,50 | 72,00 | 70,40 | 71,90 | 1,91% | 3.244,00 |
| 04.06.2025 | 70,45 | 71,40 | 69,95 | 70,55 | 0,28% | 1.226,00 |
| 03.06.2025 | 70,60 | 71,20 | 69,70 | 70,35 | -0,50% | 1.948,00 |
| 02.06.2025 | 69,95 | 70,70 | 69,50 | 70,70 | 0,14% | 2.185,00 |
| 30.05.2025 | 70,20 | 70,95 | 70,20 | 70,60 | 0,28% | 1.279,00 |
| 29.05.2025 | 71,00 | 71,45 | 70,00 | 70,40 | -0,49% | 1.875,00 |
| 28.05.2025 | 70,45 | 71,70 | 70,35 | 70,75 | 0,35% | 1.478,00 |
| 27.05.2025 | 69,60 | 71,25 | 69,05 | 70,50 | 1,15% | 4.155,00 |
| 26.05.2025 | 69,40 | 69,85 | 68,85 | 69,70 | -1,13% | 2.306,00 |
| 23.05.2025 | 71,85 | 71,85 | 68,10 | 70,50 | -1,74% | 5.361,00 |
| 22.05.2025 | 71,90 | 72,50 | 70,40 | 71,75 | 0,00% | 1.754,00 |
| 21.05.2025 | 72,50 | 72,85 | 71,75 | 71,75 | -1,17% | 4.245,00 |
| 20.05.2025 | 71,90 | 73,05 | 71,65 | 72,60 | 1,40% | 3.077,00 |
| 19.05.2025 | 72,65 | 72,65 | 71,15 | 71,60 | -1,92% | 5.587,00 |
| 16.05.2025 | 71,65 | 73,45 | 71,45 | 73,00 | 1,74% | 3.768,00 |
| 15.05.2025 | 72,50 | 72,75 | 71,10 | 71,75 | -1,31% | 1.043,00 |
| 14.05.2025 | 72,05 | 73,00 | 70,90 | 72,70 | 1,18% | 6.414,00 |
| 13.05.2025 | 72,90 | 73,00 | 71,10 | 71,85 | -1,91% | 3.130,00 |
| 12.05.2025 | 70,05 | 73,30 | 69,95 | 73,25 | 5,32% | 10.315,00 |
| 09.05.2025 | 70,50 | 70,50 | 68,30 | 69,55 | -0,86% | 7.564,00 |
| 08.05.2025 | 67,90 | 70,65 | 67,65 | 70,15 | 3,25% | 8.238,00 |
| 07.05.2025 | 65,66 | 68,14 | 65,60 | 67,94 | 3,92% | 7.902,00 |
| 06.05.2025 | 64,00 | 66,00 | 63,00 | 65,38 | 2,40% | 5.215,00 |
| 05.05.2025 | 59,40 | 64,00 | 58,50 | 63,85 | 7,76% | 30.645,00 |
| 02.05.2025 | 60,00 | 60,60 | 58,75 | 59,25 | -0,92% | 3.974,00 |
| 30.04.2025 | 62,00 | 62,00 | 58,45 | 59,80 | -3,86% | 10.676,00 |
| 29.04.2025 | 61,80 | 62,40 | 61,15 | 62,20 | 0,32% | 894,00 |
| 28.04.2025 | 63,70 | 64,05 | 60,50 | 62,00 | -2,82% | 5.157,00 |
| 25.04.2025 | 62,80 | 63,80 | 62,55 | 63,80 | 1,84% | 1.593,00 |
| 24.04.2025 | 63,00 | 63,05 | 62,05 | 62,65 | -0,63% | 2.060,00 |
| 23.04.2025 | 61,95 | 63,60 | 61,85 | 63,05 | 2,77% | 4.262,00 |
| 22.04.2025 | 61,45 | 61,60 | 60,90 | 61,35 | -1,45% | 1.639,00 |
| 17.04.2025 | 62,65 | 63,10 | 61,20 | 62,25 | 1,06% | 1.217,00 |
| 16.04.2025 | 62,00 | 62,55 | 61,30 | 61,60 | -1,36% | 1.832,00 |
| 15.04.2025 | 60,45 | 62,90 | 60,40 | 62,45 | 3,22% | 3.516,00 |
| 14.04.2025 | 59,60 | 60,85 | 59,45 | 60,50 | 2,28% | 1.562,00 |
| 11.04.2025 | 58,80 | 59,60 | 56,70 | 59,15 | 0,08% | 1.476,00 |
| 10.04.2025 | 61,50 | 61,55 | 57,15 | 59,10 | -3,90% | 4.903,00 |
| 09.04.2025 | 54,80 | 63,00 | 54,15 | 61,50 | 13,26% | 4.037,00 |
| 08.04.2025 | 55,90 | 60,00 | 54,30 | 54,30 | -1,99% | 18.748,00 |
| 07.04.2025 | 55,35 | 56,30 | 48,20 | 55,40 | -1,95% | 13.649,00 |
| 04.04.2025 | 61,52 | 61,78 | 55,60 | 56,50 | -8,43% | 14.224,00 |
| 03.04.2025 | 63,32 | 63,32 | 61,70 | 61,70 | -3,32% | 4.213,00 |
| 02.04.2025 | 64,42 | 64,76 | 63,66 | 63,82 | -0,75% | 294,00 |
| 01.04.2025 | 64,18 | 65,10 | 63,86 | 64,30 | 0,12% | 716,00 |
| 31.03.2025 | 64,94 | 64,94 | 63,16 | 64,22 | -1,95% | 3.356,00 |
| 28.03.2025 | 67,52 | 67,52 | 65,38 | 65,50 | -3,08% | 1.588,00 |
| 27.03.2025 | 67,30 | 67,88 | 66,46 | 67,58 | 0,48% | 463,00 |
| 26.03.2025 | 67,56 | 68,24 | 67,22 | 67,26 | -0,44% | 1.012,00 |
| 25.03.2025 | 68,42 | 69,00 | 66,86 | 67,56 | -1,97% | 2.152,00 |
| 24.03.2025 | 67,90 | 68,98 | 67,78 | 68,92 | 2,01% | 1.697,00 |
| 21.03.2025 | 66,40 | 67,56 | 66,40 | 67,56 | 0,84% | 204,00 |
| 20.03.2025 | 67,60 | 67,68 | 66,34 | 67,00 | -1,09% | 1.848,00 |
| 19.03.2025 | 67,22 | 67,80 | 67,04 | 67,74 | 0,83% | 441,00 |
| 18.03.2025 | 67,96 | 68,06 | 66,98 | 67,18 | -0,94% | 2.738,00 |
| 17.03.2025 | 68,22 | 68,32 | 67,10 | 67,82 | -0,99% | 2.417,00 |
| 14.03.2025 | 65,00 | 68,60 | 64,74 | 68,50 | 6,20% | 5.646,00 |
| 13.03.2025 | 65,04 | 65,40 | 64,50 | 64,50 | -0,77% | 2.327,00 |
| 12.03.2025 | 64,00 | 65,38 | 63,98 | 65,00 | 1,88% | 641,00 |
| 11.03.2025 | 64,64 | 65,28 | 62,78 | 63,80 | -0,93% | 5.562,00 |
| 10.03.2025 | 67,64 | 67,86 | 64,22 | 64,40 | -5,21% | 5.875,00 |
| 07.03.2025 | 67,46 | 68,18 | 66,58 | 67,94 | 0,59% | 1.018,00 |
| 06.03.2025 | 66,64 | 68,18 | 66,08 | 67,54 | 1,23% | 3.819,00 |
| 05.03.2025 | 63,34 | 66,94 | 63,16 | 66,72 | 5,34% | 3.384,00 |
| 04.03.2025 | 65,62 | 65,64 | 61,66 | 63,34 | -3,59% | 6.453,00 |
| 03.03.2025 | 65,18 | 67,40 | 64,18 | 65,70 | 0,80% | 6.765,00 |
| 28.02.2025 | 68,60 | 68,60 | 64,02 | 65,18 | -5,51% | 6.703,00 |
| 27.02.2025 | 69,32 | 69,60 | 68,66 | 68,98 | -0,06% | 15.224,00 |
| 26.02.2025 | 68,80 | 69,74 | 68,50 | 69,02 | 0,32% | 1.597,00 |