85,475€
0,32%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 78,30 | 78,85 | 77,75 | 78,70 | -0,13% | 773,00 |
| 24.07.2025 | 76,70 | 78,85 | 76,40 | 78,80 | 2,40% | 3.283,00 |
| 23.07.2025 | 76,05 | 76,95 | 75,10 | 76,95 | 2,12% | 1.442,00 |
| 22.07.2025 | 75,65 | 76,10 | 74,75 | 75,35 | -0,79% | 1.033,00 |
| 21.07.2025 | 75,80 | 76,85 | 75,10 | 75,95 | 0,26% | 3.511,00 |
| 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 |