65,080€
-5,65%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 68,41 | 68,41 | 63,99 | 64,10 | -7,07% | - |
| 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 |
| 25.02.2025 | 67,00 | 68,92 | 66,52 | 68,80 | 2,56% | 1.555,00 |
| 24.02.2025 | 66,94 | 67,38 | 66,26 | 67,08 | 1,64% | 1.335,00 |
| 21.02.2025 | 65,38 | 66,48 | 65,38 | 66,00 | 0,98% | 1.043,00 |
| 20.02.2025 | 67,44 | 67,44 | 65,06 | 65,36 | -2,91% | 4.145,00 |
| 19.02.2025 | 69,78 | 69,84 | 66,82 | 67,32 | -3,58% | 6.055,00 |
| 18.02.2025 | 67,54 | 70,18 | 67,50 | 69,82 | 3,47% | 4.474,00 |
| 17.02.2025 | 66,36 | 67,76 | 66,22 | 67,48 | 1,69% | 3.345,00 |
| 14.02.2025 | 66,48 | 66,64 | 65,76 | 66,36 | 0,06% | 1.551,00 |
| 13.02.2025 | 64,78 | 66,48 | 64,58 | 66,32 | 2,66% | 4.430,00 |
| 12.02.2025 | 63,10 | 64,78 | 62,88 | 64,60 | 2,57% | 2.009,00 |
| 11.02.2025 | 62,00 | 63,66 | 61,68 | 62,98 | 1,45% | 2.105,00 |
| 10.02.2025 | 62,00 | 62,10 | 61,26 | 62,08 | 0,36% | 842,00 |
| 07.02.2025 | 62,86 | 63,16 | 61,40 | 61,86 | -2,00% | 1.723,00 |
| 06.02.2025 | 59,20 | 63,60 | 59,20 | 63,12 | 6,23% | 3.229,00 |
| 05.02.2025 | 59,32 | 59,78 | 58,70 | 59,42 | -0,47% | 638,00 |
| 04.02.2025 | 58,90 | 59,80 | 58,56 | 59,70 | 1,50% | 3.417,00 |
| 03.02.2025 | 58,72 | 59,06 | 57,88 | 58,82 | -0,37% | 4.891,00 |
| 31.01.2025 | 60,64 | 60,90 | 59,02 | 59,04 | -3,05% | 3.029,00 |
| 30.01.2025 | 61,06 | 61,36 | 60,48 | 60,90 | -0,43% | 669,00 |
| 29.01.2025 | 60,84 | 61,16 | 60,60 | 61,16 | 1,39% | 1.544,00 |
| 28.01.2025 | 62,42 | 62,44 | 60,02 | 60,32 | -3,18% | 3.434,00 |
| 27.01.2025 | 62,14 | 62,54 | 61,40 | 62,30 | -0,70% | 2.404,00 |
| 24.01.2025 | 62,64 | 62,92 | 61,86 | 62,74 | 0,35% | 1.269,00 |
| 23.01.2025 | 61,60 | 62,56 | 61,36 | 62,52 | 1,66% | 4.215,00 |
| 22.01.2025 | 61,82 | 62,00 | 61,30 | 61,50 | -0,49% | 384,00 |
| 21.01.2025 | 61,58 | 61,80 | 61,26 | 61,80 | 0,23% | 3.281,00 |
| 20.01.2025 | 60,76 | 61,82 | 60,76 | 61,66 | 1,55% | 2.345,00 |
| 17.01.2025 | 60,40 | 60,90 | 59,92 | 60,72 | 0,76% | 605,00 |
| 16.01.2025 | 61,44 | 61,60 | 59,82 | 60,26 | -1,60% | 1.585,00 |
| 15.01.2025 | 60,76 | 61,36 | 60,28 | 61,24 | 0,99% | 2.098,00 |
| 14.01.2025 | 60,46 | 60,78 | 60,22 | 60,64 | 0,60% | 1.466,00 |
| 13.01.2025 | 60,06 | 60,56 | 59,40 | 60,28 | -0,43% | 6.437,00 |
| 10.01.2025 | 59,48 | 60,66 | 59,48 | 60,54 | 1,58% | 2.740,00 |
| 09.01.2025 | 58,84 | 59,62 | 58,32 | 59,60 | 1,09% | 6.246,00 |
| 08.01.2025 | 57,94 | 58,96 | 57,76 | 58,96 | 1,69% | 503,00 |
| 07.01.2025 | 58,32 | 58,56 | 57,72 | 57,98 | -1,06% | 531,00 |
| 06.01.2025 | 58,42 | 58,92 | 58,00 | 58,60 | 0,69% | 1.795,00 |
| 03.01.2025 | 58,06 | 58,56 | 57,94 | 58,20 | 0,07% | 1.092,00 |
| 02.01.2025 | 59,94 | 59,98 | 57,56 | 58,16 | -1,76% | 1.871,00 |
| 30.12.2024 | 58,98 | 59,38 | 58,70 | 59,20 | 0,30% | 4.712,00 |
| 27.12.2024 | 59,14 | 59,42 | 58,74 | 59,02 | -0,14% | 1.085,00 |
| 23.12.2024 | 58,32 | 59,34 | 58,14 | 59,10 | 0,54% | 1.563,00 |
| 20.12.2024 | 59,06 | 59,06 | 57,78 | 58,78 | -0,47% | 1.094,00 |
| 19.12.2024 | 58,22 | 59,28 | 58,22 | 59,06 | 1,13% | 699,00 |
| 18.12.2024 | 58,76 | 59,20 | 58,02 | 58,40 | -0,31% | 2.375,00 |
| 17.12.2024 | 58,88 | 59,14 | 58,22 | 58,58 | -0,68% | 2.006,00 |
| 16.12.2024 | 58,44 | 59,30 | 58,36 | 58,98 | 0,79% | 2.189,00 |
| 13.12.2024 | 57,76 | 59,00 | 57,66 | 58,52 | 1,14% | 3.136,00 |
| 12.12.2024 | 56,20 | 58,20 | 56,20 | 57,86 | 3,32% | 5.382,00 |
| 11.12.2024 | 55,28 | 56,00 | 54,96 | 56,00 | 1,23% | 2.140,00 |
| 10.12.2024 | 54,52 | 55,46 | 54,32 | 55,32 | 1,58% | 2.563,00 |
| 09.12.2024 | 54,68 | 54,82 | 54,38 | 54,46 | -0,07% | 624,00 |
| 06.12.2024 | 54,36 | 54,68 | 54,26 | 54,50 | 0,59% | 1.834,00 |
| 05.12.2024 | 53,06 | 54,48 | 53,06 | 54,18 | 1,61% | 1.895,00 |
| 04.12.2024 | 53,24 | 53,58 | 52,84 | 53,32 | 0,15% | 1.470,00 |
| 03.12.2024 | 52,90 | 53,54 | 52,68 | 53,24 | 0,91% | 1.257,00 |
| 02.12.2024 | 51,64 | 52,98 | 51,36 | 52,76 | 1,89% | 2.461,00 |
| 29.11.2024 | 51,40 | 52,04 | 51,10 | 51,78 | 0,54% | 2.017,00 |
| 28.11.2024 | 51,36 | 51,58 | 51,26 | 51,50 | 0,74% | 403,00 |
| 27.11.2024 | 51,74 | 51,74 | 50,86 | 51,12 | -0,89% | 1.247,00 |
| 26.11.2024 | 51,10 | 52,02 | 51,02 | 51,58 | 0,39% | 844,00 |
| 25.11.2024 | 52,24 | 52,26 | 51,30 | 51,38 | -1,12% | 1.115,00 |
| 22.11.2024 | 52,18 | 52,94 | 50,86 | 51,96 | 0,10% | 2.567,00 |
| 21.11.2024 | 52,08 | 52,08 | 51,27 | 51,91 | -0,02% | - |
| 20.11.2024 | 52,48 | 52,90 | 51,74 | 51,92 | -0,31% | 1.191,00 |
| 19.11.2024 | 53,70 | 53,72 | 51,52 | 52,08 | -2,65% | 1.097,00 |
| 18.11.2024 | 53,02 | 53,58 | 52,82 | 53,50 | 0,98% | 1.050,00 |
| 15.11.2024 | 52,08 | 53,22 | 51,64 | 52,98 | 1,34% | 2.478,00 |
| 14.11.2024 | 51,88 | 52,80 | 51,56 | 52,28 | 0,31% | 1.515,00 |
| 13.11.2024 | 52,50 | 52,68 | 51,80 | 52,12 | -0,61% | 3.829,00 |
| 12.11.2024 | 53,28 | 53,28 | 52,38 | 52,44 | -2,27% | 4.604,00 |
| 11.11.2024 | 54,26 | 54,42 | 53,26 | 53,66 | 0,64% | 3.087,00 |
| 08.11.2024 | 53,68 | 53,68 | 52,90 | 53,32 | -0,82% | 900,00 |
| 07.11.2024 | 53,02 | 53,92 | 53,00 | 53,76 | 1,59% | 1.609,00 |
| 06.11.2024 | 53,12 | 54,14 | 52,78 | 52,92 | -0,53% | 1.989,00 |
| 05.11.2024 | 52,18 | 53,46 | 52,16 | 53,20 | 2,31% | 5.079,00 |
| 04.11.2024 | 51,22 | 52,32 | 51,22 | 52,00 | 1,80% | 1.616,00 |
| 01.11.2024 | 51,52 | 52,02 | 51,08 | 51,08 | -0,58% | 1.179,00 |
| 31.10.2024 | 48,54 | 51,84 | 48,54 | 51,38 | 5,24% | 6.697,00 |
| 30.10.2024 | 49,65 | 49,65 | 48,69 | 48,82 | -1,35% | 2.026,00 |
| 29.10.2024 | 49,47 | 50,24 | 49,38 | 49,49 | 0,45% | 1.868,00 |
| 28.10.2024 | 49,60 | 49,76 | 48,85 | 49,27 | 0,10% | 8.048,00 |
| 25.10.2024 | 48,82 | 49,41 | 48,75 | 49,22 | 1,05% | 430,00 |
| 24.10.2024 | 49,32 | 49,47 | 48,71 | 48,71 | -0,77% | 316,00 |
| 23.10.2024 | 49,82 | 49,82 | 49,09 | 49,09 | -1,39% | 482,00 |
| 22.10.2024 | 49,78 | 49,91 | 49,20 | 49,78 | -0,04% | 544,00 |
| 21.10.2024 | 50,32 | 50,42 | 49,60 | 49,80 | -0,99% | 1.547,00 |
| 18.10.2024 | 49,81 | 50,60 | 49,49 | 50,30 | 0,44% | 1.269,00 |
| 17.10.2024 | 50,48 | 50,50 | 49,72 | 50,08 | -0,87% | 1.159,00 |
| 16.10.2024 | 49,72 | 50,56 | 49,42 | 50,52 | 1,58% | 2.906,00 |
| 15.10.2024 | 49,69 | 49,78 | 49,35 | 49,74 | 0,11% | - |
| 14.10.2024 | 49,56 | 49,68 | 49,13 | 49,68 | 0,69% | 1.472,00 |
| 11.10.2024 | 49,09 | 49,50 | 49,09 | 49,34 | 0,14% | 592,00 |
| 10.10.2024 | 48,99 | 49,27 | 48,99 | 49,27 | 0,88% | 499,00 |
| 09.10.2024 | 48,46 | 48,99 | 47,89 | 48,84 | 0,68% | 444,00 |
| 08.10.2024 | 48,47 | 48,89 | 48,33 | 48,51 | -0,55% | 252,00 |
| 07.10.2024 | 48,56 | 48,93 | 48,46 | 48,78 | 0,35% | 993,00 |