57,140€
-7,39%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 61,39 | 61,39 | 55,18 | 57,00 | -7,62% | - |
| 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 | -0,47% | 2.152,00 |
| 24.03.2025 | 67,88 | 67,88 | 67,88 | 67,88 | 0,47% | 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 |
| 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 |