113,750€
-0,39%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 114,45 | 115,95 | 113,25 | 113,30 | -0,79% | 496,00 |
| 30.07.2026 | 114,60 | 117,40 | 110,60 | 114,20 | 0,26% | 2.550,00 |
| 29.07.2026 | 114,40 | 117,00 | 112,70 | 113,90 | -0,35% | 3.148,00 |
| 28.07.2026 | 114,90 | 115,20 | 113,50 | 114,30 | -0,44% | 565,00 |
| 27.07.2026 | 116,30 | 116,40 | 114,50 | 114,80 | -0,35% | 606,00 |
| 24.07.2026 | 112,80 | 115,70 | 112,30 | 115,20 | 2,22% | 1.033,00 |
| 23.07.2026 | 115,90 | 116,30 | 112,00 | 112,70 | -2,42% | 1.388,00 |
| 22.07.2026 | 116,40 | 117,00 | 115,50 | 115,50 | -0,60% | 2.110,00 |
| 21.07.2026 | 113,10 | 116,40 | 112,70 | 116,20 | 3,47% | 1.459,00 |
| 20.07.2026 | 111,90 | 112,80 | 111,20 | 112,30 | -0,09% | 553,00 |
| 17.07.2026 | 113,20 | 113,40 | 111,00 | 112,40 | -1,75% | 1.524,00 |
| 16.07.2026 | 115,20 | 115,40 | 112,90 | 114,40 | -0,61% | 658,00 |
| 15.07.2026 | 116,50 | 116,60 | 114,80 | 115,10 | -1,20% | 1.456,00 |
| 14.07.2026 | 116,00 | 116,70 | 113,80 | 116,50 | 0,52% | 406,00 |
| 13.07.2026 | 116,60 | 117,30 | 115,30 | 115,90 | -1,61% | 1.132,00 |
| 10.07.2026 | 117,30 | 118,10 | 116,80 | 117,80 | 0,34% | 568,00 |
| 09.07.2026 | 115,00 | 117,80 | 114,90 | 117,40 | 2,62% | 1.804,00 |
| 08.07.2026 | 118,00 | 118,00 | 112,40 | 114,40 | -3,13% | 1.696,00 |
| 07.07.2026 | 118,80 | 119,20 | 118,00 | 118,10 | -0,76% | 982,00 |
| 06.07.2026 | 117,80 | 119,10 | 117,40 | 119,00 | 0,34% | 1.627,00 |
| 03.07.2026 | 119,80 | 119,80 | 117,80 | 118,60 | -0,59% | 857,00 |
| 02.07.2026 | 115,90 | 119,40 | 115,10 | 119,30 | 3,38% | 1.432,00 |
| 01.07.2026 | 116,70 | 116,70 | 115,10 | 115,40 | -0,86% | 513,00 |
| 30.06.2026 | 115,50 | 117,30 | 115,50 | 116,40 | 1,04% | 2.152,00 |
| 29.06.2026 | 116,20 | 116,30 | 114,90 | 115,20 | -0,09% | 1.292,00 |
| 26.06.2026 | 116,60 | 116,60 | 114,80 | 115,30 | -1,45% | 836,00 |
| 25.06.2026 | 116,40 | 117,90 | 115,20 | 117,00 | 1,39% | 2.019,00 |
| 24.06.2026 | 115,90 | 116,30 | 113,90 | 115,40 | -0,94% | 787,00 |
| 23.06.2026 | 115,30 | 116,70 | 113,60 | 116,50 | 0,34% | 1.661,00 |
| 22.06.2026 | 116,30 | 117,90 | 115,30 | 116,10 | 0,35% | 1.384,00 |
| 19.06.2026 | 115,60 | 116,40 | 114,70 | 115,70 | 0,17% | 1.362,00 |
| 18.06.2026 | 114,80 | 116,20 | 114,50 | 115,50 | 1,23% | 2.415,00 |
| 17.06.2026 | 113,20 | 115,80 | 113,00 | 114,10 | 1,15% | 1.917,00 |
| 16.06.2026 | 111,00 | 113,60 | 110,60 | 112,80 | 1,62% | 2.947,00 |
| 15.06.2026 | 109,50 | 112,40 | 109,00 | 111,00 | 3,06% | 5.234,00 |
| 12.06.2026 | 105,70 | 109,20 | 104,80 | 107,70 | 1,60% | 4.692,00 |
| 11.06.2026 | 101,10 | 106,00 | 101,10 | 106,00 | 4,85% | 2.752,00 |
| 10.06.2026 | 103,40 | 103,50 | 101,00 | 101,10 | -1,94% | 6.527,00 |
| 09.06.2026 | 100,70 | 103,80 | 100,70 | 103,10 | 2,69% | 5.191,00 |
| 08.06.2026 | 101,00 | 102,70 | 100,40 | 100,40 | -0,69% | 11.720,00 |
| 05.06.2026 | 101,20 | 103,50 | 101,10 | 101,10 | -0,39% | 2.075,00 |
| 04.06.2026 | 100,20 | 101,80 | 100,20 | 101,50 | 1,00% | 1.400,00 |
| 03.06.2026 | 102,40 | 102,80 | 100,20 | 100,50 | -1,86% | 1.189,00 |
| 02.06.2026 | 102,30 | 103,60 | 102,00 | 102,40 | 0,00% | 813,00 |
| 01.06.2026 | 102,70 | 103,20 | 101,20 | 102,40 | -0,29% | 1.799,00 |
| 29.05.2026 | 101,50 | 103,40 | 101,50 | 102,70 | 1,28% | 2.059,00 |
| 28.05.2026 | 101,00 | 102,40 | 100,70 | 101,40 | -0,10% | 665,00 |
| 27.05.2026 | 102,70 | 103,20 | 101,30 | 101,50 | -1,36% | 942,00 |
| 26.05.2026 | 102,00 | 103,60 | 101,70 | 102,90 | 0,78% | 3.385,00 |
| 25.05.2026 | 99,10 | 102,80 | 99,10 | 102,10 | 4,29% | 2.587,00 |
| 22.05.2026 | 99,50 | 99,50 | 96,35 | 97,90 | -1,76% | 4.674,00 |
| 21.05.2026 | 98,55 | 99,75 | 97,50 | 99,65 | 0,96% | 4.120,00 |
| 20.05.2026 | 96,55 | 99,10 | 96,35 | 98,70 | 1,65% | 985,00 |
| 19.05.2026 | 96,55 | 97,90 | 96,10 | 97,10 | 1,41% | 1.367,00 |
| 18.05.2026 | 95,85 | 97,15 | 95,45 | 95,75 | -0,73% | 818,00 |
| 15.05.2026 | 96,50 | 97,60 | 95,25 | 96,45 | -0,10% | 2.813,00 |
| 14.05.2026 | 97,95 | 97,95 | 96,35 | 96,55 | -1,43% | 1.182,00 |
| 13.05.2026 | 97,85 | 98,30 | 95,45 | 97,95 | 1,03% | 1.645,00 |
| 12.05.2026 | 99,50 | 99,50 | 96,40 | 96,95 | -3,15% | 3.436,00 |
| 11.05.2026 | 99,00 | 100,20 | 97,30 | 100,10 | 0,65% | 4.494,00 |
| 08.05.2026 | 98,55 | 99,45 | 97,55 | 99,45 | 1,48% | 2.538,00 |
| 07.05.2026 | 99,55 | 100,40 | 98,00 | 98,00 | -1,61% | 2.834,00 |
| 06.05.2026 | 96,10 | 101,00 | 95,60 | 99,60 | 4,51% | 7.909,00 |
| 05.05.2026 | 92,90 | 95,30 | 92,60 | 95,30 | 2,75% | 2.046,00 |
| 04.05.2026 | 95,60 | 96,90 | 92,30 | 92,75 | -3,49% | 5.739,00 |
| 30.04.2026 | 100,00 | 100,00 | 94,55 | 96,10 | -3,51% | 7.266,00 |
| 29.04.2026 | 101,40 | 102,60 | 99,60 | 99,60 | -1,09% | 2.837,00 |
| 28.04.2026 | 99,75 | 101,60 | 99,40 | 100,70 | 0,90% | 2.756,00 |
| 27.04.2026 | 99,65 | 100,60 | 99,30 | 99,80 | -0,05% | 6.176,00 |
| 24.04.2026 | 100,10 | 100,60 | 98,55 | 99,85 | -0,15% | 1.091,00 |
| 23.04.2026 | 100,70 | 100,80 | 99,15 | 100,00 | -0,60% | 4.711,00 |
| 22.04.2026 | 102,80 | 103,60 | 100,30 | 100,60 | -2,52% | 2.457,00 |
| 21.04.2026 | 105,40 | 105,50 | 102,30 | 103,20 | -1,81% | 1.646,00 |
| 20.04.2026 | 105,60 | 107,20 | 104,70 | 105,10 | -2,41% | 2.272,00 |
| 17.04.2026 | 105,10 | 108,90 | 104,70 | 107,70 | 2,67% | 2.753,00 |
| 16.04.2026 | 106,40 | 106,70 | 104,40 | 104,90 | -0,57% | 1.156,00 |
| 15.04.2026 | 105,90 | 106,90 | 105,30 | 105,50 | -0,57% | 7.671,00 |
| 14.04.2026 | 105,40 | 106,50 | 104,70 | 106,10 | 0,57% | 4.579,00 |
| 13.04.2026 | 102,10 | 106,00 | 101,30 | 105,50 | 1,93% | 4.798,00 |
| 10.04.2026 | 101,60 | 104,40 | 99,50 | 103,50 | 3,19% | 5.074,00 |
| 09.04.2026 | 99,15 | 101,60 | 98,60 | 100,30 | 1,52% | 1.528,00 |
| 08.04.2026 | 98,80 | 100,50 | 98,35 | 98,80 | 3,84% | 7.319,00 |
| 07.04.2026 | 94,30 | 95,75 | 93,75 | 95,15 | 0,90% | 1.933,00 |
| 02.04.2026 | 94,00 | 94,50 | 91,60 | 94,30 | -1,77% | 1.929,00 |
| 01.04.2026 | 94,50 | 96,60 | 94,50 | 96,00 | 1,48% | 5.136,00 |
| 31.03.2026 | 91,30 | 94,60 | 90,90 | 94,60 | 3,73% | 2.272,00 |
| 30.03.2026 | 89,40 | 91,50 | 89,40 | 91,20 | -0,05% | 13.314,00 |
| 27.03.2026 | 94,15 | 94,20 | 90,80 | 91,25 | -2,04% | 2.138,00 |
| 26.03.2026 | 93,80 | 94,15 | 92,95 | 93,15 | -1,27% | 1.070,00 |
| 25.03.2026 | 91,90 | 94,50 | 91,70 | 94,35 | 2,89% | 1.908,00 |
| 24.03.2026 | 90,95 | 91,70 | 90,25 | 91,70 | -0,65% | 1.942,00 |
| 23.03.2026 | 87,30 | 93,40 | 86,05 | 92,30 | 3,77% | 7.455,00 |
| 20.03.2026 | 91,35 | 93,20 | 88,15 | 88,95 | -4,35% | 4.361,00 |
| 19.03.2026 | 91,80 | 93,60 | 90,05 | 93,00 | 0,65% | 2.402,00 |
| 18.03.2026 | 93,20 | 95,30 | 92,40 | 92,40 | -0,54% | 2.365,00 |
| 17.03.2026 | 91,15 | 93,25 | 90,75 | 92,90 | 1,31% | 1.577,00 |
| 16.03.2026 | 90,95 | 92,25 | 90,45 | 91,70 | 0,71% | 3.088,00 |
| 13.03.2026 | 93,65 | 93,65 | 90,70 | 91,05 | -2,36% | 1.351,00 |
| 12.03.2026 | 95,35 | 95,55 | 93,00 | 93,25 | -3,67% | 1.305,00 |
| 11.03.2026 | 97,55 | 98,60 | 95,40 | 96,80 | -0,72% | 1.860,00 |