99,400€
-0,25%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 91,00 | 92,00 | 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 |
| 10.03.2026 | 95,50 | 98,50 | 95,10 | 97,50 | 2,09% | 1.704,00 |
| 09.03.2026 | 92,75 | 96,15 | 90,50 | 95,50 | 0,53% | 5.692,00 |
| 06.03.2026 | 97,35 | 97,65 | 94,20 | 95,00 | -1,35% | 2.783,00 |
| 05.03.2026 | 98,55 | 99,90 | 95,90 | 96,30 | -2,97% | 1.948,00 |
| 04.03.2026 | 94,85 | 99,90 | 94,05 | 99,25 | 3,98% | 4.710,00 |
| 03.03.2026 | 98,65 | 98,65 | 93,50 | 95,45 | -3,24% | 7.639,00 |
| 02.03.2026 | 97,55 | 99,90 | 93,05 | 98,65 | -1,00% | 10.325,00 |
| 27.02.2026 | 102,10 | 103,60 | 98,50 | 99,65 | -2,88% | 7.304,00 |
| 26.02.2026 | 104,80 | 106,70 | 101,20 | 102,60 | -2,56% | 4.788,00 |
| 25.02.2026 | 103,40 | 105,30 | 103,30 | 105,30 | 1,84% | 1.753,00 |
| 24.02.2026 | 107,60 | 107,60 | 102,50 | 103,40 | -4,26% | 4.127,00 |
| 23.02.2026 | 105,50 | 108,00 | 105,10 | 108,00 | 1,22% | 5.123,00 |
| 20.02.2026 | 107,20 | 107,20 | 105,70 | 106,70 | -0,47% | 1.600,00 |
| 19.02.2026 | 107,30 | 107,50 | 106,00 | 107,20 | 0,09% | 2.318,00 |
| 18.02.2026 | 104,90 | 107,40 | 104,90 | 107,10 | 2,19% | 6.105,00 |
| 17.02.2026 | 102,60 | 104,90 | 102,40 | 104,80 | 1,45% | 5.993,00 |
| 16.02.2026 | 102,40 | 103,70 | 101,70 | 103,30 | 1,47% | 2.662,00 |
| 13.02.2026 | 106,60 | 107,20 | 100,20 | 101,80 | -4,41% | 8.748,00 |
| 12.02.2026 | 108,30 | 109,40 | 104,80 | 106,50 | -1,66% | 2.974,00 |
| 11.02.2026 | 107,90 | 108,70 | 105,40 | 108,30 | 0,09% | 1.453,00 |
| 10.02.2026 | 109,30 | 110,20 | 107,80 | 108,20 | -0,82% | 1.135,00 |
| 09.02.2026 | 107,20 | 109,80 | 107,20 | 109,10 | 1,96% | 2.446,00 |
| 06.02.2026 | 105,80 | 108,00 | 105,40 | 107,00 | 1,04% | 2.369,00 |
| 05.02.2026 | 109,70 | 109,70 | 105,60 | 105,90 | -3,11% | 2.544,00 |
| 04.02.2026 | 111,30 | 111,30 | 108,70 | 109,30 | -1,53% | 2.305,00 |
| 03.02.2026 | 110,20 | 111,90 | 109,80 | 111,00 | 1,00% | 2.091,00 |
| 02.02.2026 | 108,90 | 110,60 | 106,80 | 109,90 | 0,18% | 2.557,00 |
| 30.01.2026 | 108,80 | 110,10 | 108,00 | 109,70 | 0,83% | 1.512,00 |
| 29.01.2026 | 110,20 | 110,40 | 107,30 | 108,80 | -1,18% | 2.424,00 |
| 28.01.2026 | 110,80 | 110,90 | 108,70 | 110,10 | -0,09% | 1.626,00 |
| 27.01.2026 | 108,20 | 110,80 | 107,90 | 110,20 | 2,04% | 2.091,00 |
| 26.01.2026 | 108,00 | 109,30 | 106,80 | 108,00 | -0,28% | 2.831,00 |
| 23.01.2026 | 107,90 | 109,10 | 107,50 | 108,30 | 0,46% | 2.112,00 |
| 22.01.2026 | 105,30 | 108,80 | 104,70 | 107,80 | 2,57% | 2.462,00 |
| 21.01.2026 | 103,50 | 105,30 | 102,60 | 105,10 | 1,74% | 1.032,00 |
| 20.01.2026 | 103,20 | 104,70 | 102,60 | 103,30 | -0,77% | 1.374,00 |
| 19.01.2026 | 103,70 | 104,40 | 101,70 | 104,10 | -0,76% | 2.061,00 |
| 16.01.2026 | 105,00 | 105,40 | 104,30 | 104,90 | -0,29% | 977,00 |
| 15.01.2026 | 105,20 | 105,90 | 103,00 | 105,20 | 0,96% | 2.338,00 |
| 14.01.2026 | 104,60 | 105,80 | 104,20 | 104,20 | -0,38% | 2.314,00 |
| 13.01.2026 | 103,60 | 105,30 | 103,60 | 104,60 | 0,77% | 4.164,00 |
| 12.01.2026 | 104,20 | 104,40 | 101,90 | 103,80 | 0,19% | 3.115,00 |
| 09.01.2026 | 104,60 | 104,80 | 102,50 | 103,60 | -0,86% | 1.984,00 |
| 08.01.2026 | 103,30 | 104,90 | 103,30 | 104,50 | 0,77% | 3.523,00 |
| 07.01.2026 | 104,70 | 105,00 | 102,40 | 103,70 | -1,14% | 2.452,00 |
| 06.01.2026 | 105,20 | 105,40 | 102,90 | 104,90 | 0,19% | 2.072,00 |
| 05.01.2026 | 105,80 | 105,80 | 103,50 | 104,70 | 0,58% | 4.253,00 |
| 02.01.2026 | 102,10 | 104,30 | 101,70 | 104,10 | 1,26% | 2.554,00 |
| 30.12.2025 | 100,40 | 103,00 | 100,40 | 102,80 | 1,88% | 2.895,00 |
| 29.12.2025 | 100,90 | 101,60 | 100,40 | 100,90 | 0,70% | 1.670,00 |
| 23.12.2025 | 100,80 | 101,30 | 99,70 | 100,20 | -0,50% | 1.618,00 |