52,070€
0,31%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 48,62 | 49,04 | 48,32 | 48,61 | 0,10% | 325,00 |
| 03.10.2024 | 48,27 | 48,68 | 47,96 | 48,56 | -0,04% | 215,00 |
| 02.10.2024 | 48,75 | 48,75 | 48,28 | 48,58 | -0,65% | 562,00 |
| 01.10.2024 | 49,51 | 49,51 | 48,40 | 48,90 | -1,21% | 1.498,00 |
| 30.09.2024 | 48,99 | 49,50 | 48,73 | 49,50 | 0,55% | 1.111,00 |
| 27.09.2024 | 49,14 | 49,23 | 48,48 | 49,23 | 0,26% | 302,00 |
| 26.09.2024 | 48,49 | 49,30 | 48,49 | 49,10 | 2,48% | 1.070,00 |
| 25.09.2024 | 47,39 | 48,29 | 47,31 | 47,91 | 0,63% | 1.632,00 |
| 24.09.2024 | 47,54 | 47,97 | 47,42 | 47,61 | 0,44% | 1.132,00 |
| 23.09.2024 | 48,56 | 48,56 | 47,40 | 47,40 | -1,92% | 1.240,00 |
| 20.09.2024 | 48,46 | 49,00 | 48,33 | 48,33 | -0,72% | 415,00 |
| 19.09.2024 | 47,84 | 48,96 | 47,84 | 48,68 | 2,08% | 988,00 |
| 18.09.2024 | 47,59 | 47,99 | 47,38 | 47,69 | 0,85% | 1.437,00 |
| 17.09.2024 | 48,06 | 48,24 | 47,01 | 47,29 | -1,15% | 2.467,00 |
| 16.09.2024 | 48,07 | 48,07 | 47,41 | 47,84 | -0,91% | 1.139,00 |
| 13.09.2024 | 48,19 | 48,28 | 47,58 | 48,28 | 0,15% | 537,00 |
| 12.09.2024 | 47,54 | 48,21 | 47,14 | 48,21 | 1,92% | 1.331,00 |
| 11.09.2024 | 47,69 | 48,00 | 46,86 | 47,30 | -0,71% | 762,00 |
| 10.09.2024 | 48,02 | 48,56 | 47,40 | 47,64 | -0,96% | 396,00 |
| 09.09.2024 | 47,90 | 48,35 | 47,79 | 48,10 | 1,28% | 1.390,00 |
| 06.09.2024 | 48,45 | 48,45 | 47,41 | 47,49 | -2,12% | 2.771,00 |
| 05.09.2024 | 48,36 | 48,72 | 48,18 | 48,52 | 0,25% | 814,00 |
| 04.09.2024 | 48,05 | 48,50 | 47,97 | 48,40 | -0,21% | 483,00 |
| 03.09.2024 | 49,66 | 49,95 | 48,39 | 48,50 | -2,41% | 1.965,00 |
| 02.09.2024 | 49,45 | 50,26 | 49,15 | 49,70 | 0,22% | 2.663,00 |
| 30.08.2024 | 48,65 | 49,59 | 48,65 | 49,59 | 1,87% | 4.192,00 |
| 29.08.2024 | 48,99 | 49,49 | 48,68 | 48,68 | 0,12% | 2.815,00 |
| 28.08.2024 | 48,89 | 48,93 | 48,54 | 48,62 | -0,12% | 960,00 |
| 27.08.2024 | 48,51 | 49,03 | 48,51 | 48,68 | -0,63% | 1.857,00 |
| 26.08.2024 | 47,90 | 48,99 | 47,87 | 48,99 | 1,58% | 1.677,00 |
| 23.08.2024 | 47,87 | 48,49 | 47,71 | 48,23 | 0,79% | 2.975,00 |
| 22.08.2024 | 47,56 | 48,00 | 47,52 | 47,85 | 0,13% | 1.785,00 |
| 21.08.2024 | 47,90 | 47,90 | 47,35 | 47,79 | 0,46% | 485,00 |
| 20.08.2024 | 47,88 | 48,00 | 47,48 | 47,57 | -0,13% | 1.218,00 |
| 19.08.2024 | 47,06 | 47,86 | 47,06 | 47,63 | 0,93% | 1.607,00 |
| 16.08.2024 | 47,68 | 47,79 | 47,07 | 47,19 | -1,26% | 583,00 |
| 15.08.2024 | 47,15 | 47,79 | 46,65 | 47,79 | 2,12% | 413,00 |
| 14.08.2024 | 46,48 | 47,04 | 46,27 | 46,80 | 1,01% | 1.421,00 |
| 13.08.2024 | 46,21 | 46,33 | 45,91 | 46,33 | 0,52% | 712,00 |
| 12.08.2024 | 46,06 | 46,38 | 45,76 | 46,09 | -0,13% | 2.266,00 |
| 09.08.2024 | 45,69 | 46,15 | 45,66 | 46,15 | 1,47% | 511,00 |
| 08.08.2024 | 45,57 | 46,23 | 45,00 | 45,48 | -0,13% | 1.191,00 |
| 07.08.2024 | 44,40 | 46,21 | 44,40 | 45,54 | 3,05% | 1.425,00 |
| 06.08.2024 | 43,76 | 44,90 | 43,75 | 44,19 | 0,80% | 3.129,00 |
| 05.08.2024 | 43,54 | 43,98 | 42,35 | 43,84 | -2,01% | 8.005,00 |
| 02.08.2024 | 46,52 | 46,68 | 44,52 | 44,74 | -3,41% | 3.879,00 |
| 01.08.2024 | 48,10 | 48,10 | 45,08 | 46,32 | -3,72% | 4.453,00 |
| 31.07.2024 | 48,30 | 48,70 | 47,99 | 48,11 | -0,48% | 1.192,00 |
| 30.07.2024 | 47,98 | 48,60 | 47,78 | 48,34 | 0,73% | 3.177,00 |
| 29.07.2024 | 47,67 | 47,99 | 47,49 | 47,99 | 0,82% | 2.069,00 |
| 26.07.2024 | 47,47 | 47,75 | 47,11 | 47,60 | 0,23% | 1.088,00 |
| 25.07.2024 | 46,51 | 47,60 | 46,45 | 47,49 | 1,45% | 6.197,00 |
| 24.07.2024 | 46,96 | 47,11 | 46,45 | 46,81 | -0,59% | 1.011,00 |
| 23.07.2024 | 47,07 | 47,24 | 46,77 | 47,09 | -0,02% | 1.728,00 |
| 22.07.2024 | 46,82 | 47,10 | 46,50 | 47,10 | 1,27% | 1.521,00 |
| 19.07.2024 | 46,65 | 46,76 | 46,19 | 46,51 | 0,02% | 557,00 |
| 18.07.2024 | 47,20 | 47,28 | 46,10 | 46,50 | -0,58% | 1.419,00 |
| 17.07.2024 | 46,96 | 47,24 | 46,49 | 46,77 | -0,91% | 1.432,00 |
| 16.07.2024 | 46,53 | 47,20 | 46,46 | 47,20 | 1,29% | 853,00 |
| 15.07.2024 | 46,48 | 46,70 | 46,16 | 46,60 | 0,47% | 739,00 |
| 12.07.2024 | 46,66 | 46,67 | 46,26 | 46,38 | -0,58% | 2.398,00 |
| 11.07.2024 | 46,15 | 46,65 | 45,94 | 46,65 | 1,72% | 1.664,00 |
| 10.07.2024 | 45,48 | 46,09 | 45,25 | 45,86 | 0,72% | 588,00 |
| 09.07.2024 | 46,22 | 46,35 | 45,38 | 45,53 | -1,45% | 755,00 |
| 08.07.2024 | 46,13 | 46,50 | 45,85 | 46,20 | -0,28% | 1.374,00 |