85,175€
-0,26%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 84,75 | 86,05 | 84,65 | 85,25 | -0,18% | 2.052,00 |
| 07.08.2025 | 84,00 | 85,40 | 83,85 | 85,40 | 2,15% | 2.480,00 |
| 06.08.2025 | 82,65 | 83,60 | 82,45 | 83,60 | 1,95% | 1.563,00 |
| 05.08.2025 | 81,85 | 82,10 | 81,00 | 82,00 | 0,61% | 1.575,00 |
| 04.08.2025 | 79,90 | 81,80 | 79,90 | 81,50 | 3,03% | 702,00 |
| 01.08.2025 | 81,90 | 82,35 | 78,80 | 79,10 | -2,04% | 2.409,00 |
| 31.07.2025 | 79,75 | 80,75 | 79,65 | 80,75 | 1,96% | 3.233,00 |
| 30.07.2025 | 78,55 | 79,30 | 78,55 | 79,20 | 0,76% | 438,00 |
| 29.07.2025 | 78,45 | 79,20 | 77,65 | 78,60 | 0,58% | 407,00 |
| 28.07.2025 | 78,65 | 79,45 | 78,15 | 78,15 | 0,71% | 1.201,00 |
| 25.07.2025 | 78,20 | 78,50 | 77,60 | 77,60 | -0,45% | 270,00 |
| 24.07.2025 | 76,50 | 78,40 | 76,50 | 77,95 | 2,70% | 1.382,00 |
| 23.07.2025 | 75,75 | 75,95 | 75,35 | 75,90 | 0,53% | 561,00 |
| 22.07.2025 | 76,05 | 76,05 | 74,65 | 75,50 | -1,05% | 459,00 |
| 21.07.2025 | 75,95 | 76,30 | 75,45 | 76,30 | -0,20% | 855,00 |
| 18.07.2025 | 76,05 | 76,45 | 75,75 | 76,45 | 0,33% | 1.045,00 |
| 17.07.2025 | 74,60 | 76,20 | 74,40 | 76,20 | 1,87% | 190,00 |
| 16.07.2025 | 73,80 | 75,00 | 73,80 | 74,80 | 0,67% | 1.542,00 |
| 15.07.2025 | 74,20 | 74,50 | 73,75 | 74,30 | 0,75% | 990,00 |
| 14.07.2025 | 72,95 | 74,15 | 72,95 | 73,75 | -0,07% | 829,00 |
| 11.07.2025 | 74,25 | 74,25 | 73,15 | 73,80 | -1,14% | 681,00 |
| 10.07.2025 | 74,55 | 75,25 | 74,50 | 74,65 | -0,40% | 1.047,00 |
| 09.07.2025 | 72,50 | 74,95 | 72,50 | 74,95 | 3,31% | 2.582,00 |
| 08.07.2025 | 72,30 | 72,55 | 72,25 | 72,55 | 1,04% | 1.403,00 |
| 07.07.2025 | 71,15 | 72,00 | 71,05 | 71,80 | 1,20% | 992,00 |
| 04.07.2025 | 71,35 | 71,70 | 70,90 | 70,95 | -0,35% | 366,00 |
| 03.07.2025 | 71,35 | 72,00 | 71,20 | 71,20 | 0,07% | 511,00 |
| 02.07.2025 | 72,20 | 72,20 | 71,15 | 71,15 | 0,21% | 463,00 |
| 01.07.2025 | 72,30 | 72,30 | 71,00 | 71,00 | -0,84% | 514,00 |
| 30.06.2025 | 72,10 | 72,15 | 71,60 | 71,60 | 0,42% | 486,00 |
| 27.06.2025 | 71,00 | 72,15 | 70,90 | 71,30 | 1,21% | 361,00 |
| 26.06.2025 | 71,75 | 72,30 | 70,45 | 70,45 | -1,26% | 384,00 |
| 25.06.2025 | 72,15 | 72,40 | 71,30 | 71,35 | -0,76% | 229,00 |
| 24.06.2025 | 71,85 | 72,30 | 71,60 | 71,90 | 3,68% | 1.052,00 |
| 23.06.2025 | 70,00 | 71,00 | 69,35 | 69,35 | -0,93% | 831,00 |
| 20.06.2025 | 70,60 | 71,65 | 70,00 | 70,00 | 0,29% | 1.329,00 |
| 19.06.2025 | 70,65 | 71,10 | 69,80 | 69,80 | -1,83% | 771,00 |
| 18.06.2025 | 72,00 | 72,00 | 71,10 | 71,10 | -1,80% | 352,00 |
| 17.06.2025 | 72,70 | 72,80 | 71,90 | 72,40 | -0,07% | 1.152,00 |
| 16.06.2025 | 71,05 | 72,75 | 71,05 | 72,45 | 1,83% | 1.089,00 |
| 13.06.2025 | 70,70 | 71,15 | 70,40 | 71,15 | -1,59% | 553,00 |
| 12.06.2025 | 71,55 | 72,50 | 71,20 | 72,30 | -0,28% | 654,00 |
| 11.06.2025 | 71,70 | 72,60 | 71,70 | 72,50 | 1,83% | 775,00 |
| 10.06.2025 | 73,35 | 73,35 | 71,20 | 71,20 | -2,06% | 1.628,00 |
| 09.06.2025 | 73,25 | 73,35 | 72,70 | 72,70 | -0,21% | 596,00 |
| 06.06.2025 | 71,95 | 73,20 | 71,05 | 72,85 | 1,75% | 4.444,00 |
| 05.06.2025 | 70,90 | 72,15 | 70,55 | 71,60 | 1,85% | 733,00 |
| 04.06.2025 | 71,05 | 71,05 | 70,15 | 70,30 | 0,14% | 1.265,00 |
| 03.06.2025 | 70,90 | 70,90 | 69,75 | 70,20 | 0,14% | 2.055,00 |
| 02.06.2025 | 70,25 | 70,55 | 69,95 | 70,10 | -0,78% | 829,00 |
| 30.05.2025 | 70,85 | 71,00 | 70,55 | 70,65 | 0,43% | 2.490,00 |
| 29.05.2025 | 71,30 | 71,50 | 70,35 | 70,35 | 0,07% | 2.517,00 |
| 28.05.2025 | 71,45 | 71,45 | 70,30 | 70,30 | 0,07% | 4.391,00 |
| 27.05.2025 | 69,80 | 71,20 | 69,75 | 70,25 | 1,37% | 4.660,00 |
| 26.05.2025 | 69,55 | 69,70 | 69,30 | 69,30 | -1,35% | 935,00 |
| 23.05.2025 | 70,85 | 72,60 | 68,30 | 70,25 | -1,47% | 3.132,00 |
| 22.05.2025 | 71,45 | 71,80 | 70,45 | 71,30 | -1,72% | 1.749,00 |
| 21.05.2025 | 72,25 | 72,60 | 72,25 | 72,55 | 0,55% | 465,00 |
| 20.05.2025 | 72,05 | 72,65 | 71,75 | 72,15 | -0,35% | 968,00 |
| 19.05.2025 | 71,75 | 72,40 | 71,25 | 72,40 | 0,49% | 1.816,00 |
| 16.05.2025 | 71,95 | 72,15 | 71,35 | 72,05 | 0,70% | 5.341,00 |
| 15.05.2025 | 72,35 | 72,50 | 71,15 | 71,55 | -1,31% | 2.985,00 |
| 14.05.2025 | 71,50 | 72,60 | 71,10 | 72,50 | 1,54% | 4.763,00 |
| 13.05.2025 | 72,30 | 72,30 | 71,25 | 71,40 | -1,99% | 3.325,00 |
| 12.05.2025 | 70,20 | 72,85 | 70,20 | 72,85 | 4,07% | 2.748,00 |
| 09.05.2025 | 69,85 | 70,15 | 69,55 | 70,00 | -0,14% | 2.552,00 |
| 08.05.2025 | 68,20 | 70,10 | 68,20 | 70,10 | 3,16% | 8.459,00 |
| 07.05.2025 | 65,75 | 68,05 | 65,75 | 67,95 | 4,22% | 8.046,00 |
| 06.05.2025 | 65,25 | 65,65 | 63,60 | 65,20 | 2,35% | 7.124,00 |
| 05.05.2025 | 61,80 | 64,10 | 61,80 | 63,70 | 7,42% | 21.346,00 |
| 02.05.2025 | 60,70 | 60,75 | 59,00 | 59,30 | -0,50% | 4.913,00 |
| 30.04.2025 | 60,90 | 60,90 | 58,50 | 59,60 | -3,33% | 13.044,00 |
| 29.04.2025 | 61,65 | 62,40 | 60,95 | 61,65 | 0,49% | 2.978,00 |
| 28.04.2025 | 63,65 | 63,90 | 60,70 | 61,35 | -2,54% | 9.546,00 |
| 25.04.2025 | 62,55 | 63,05 | 62,55 | 62,95 | 1,53% | 3.334,00 |
| 24.04.2025 | 62,85 | 63,05 | 62,00 | 62,00 | -1,20% | 940,00 |
| 23.04.2025 | 62,05 | 63,80 | 62,05 | 62,75 | 2,03% | 4.023,00 |
| 22.04.2025 | 61,15 | 61,75 | 60,95 | 61,50 | -0,65% | 2.485,00 |
| 17.04.2025 | 62,40 | 63,00 | 61,30 | 61,90 | -0,24% | 2.392,00 |
| 16.04.2025 | 62,35 | 62,55 | 61,25 | 62,05 | -0,56% | 1.751,00 |
| 15.04.2025 | 61,60 | 62,90 | 61,25 | 62,40 | 2,80% | 13.231,00 |
| 14.04.2025 | 59,80 | 61,00 | 59,55 | 60,70 | 4,57% | 3.394,00 |
| 11.04.2025 | 58,65 | 58,85 | 57,35 | 58,05 | -0,34% | 2.967,00 |
| 10.04.2025 | 61,40 | 61,60 | 58,00 | 58,25 | 5,43% | 2.413,00 |
| 09.04.2025 | 55,35 | 55,75 | 54,50 | 55,25 | -2,56% | 4.767,00 |
| 08.04.2025 | 56,50 | 59,25 | 56,20 | 56,70 | 3,09% | 13.709,00 |
| 07.04.2025 | 56,35 | 56,35 | 52,45 | 55,00 | -3,54% | 9.319,00 |
| 04.04.2025 | 60,40 | 60,40 | 55,30 | 57,02 | -8,42% | 17.288,00 |
| 03.04.2025 | 62,38 | 63,10 | 61,98 | 62,26 | -3,05% | 2.060,00 |
| 02.04.2025 | 64,88 | 64,90 | 63,80 | 64,22 | -1,38% | 520,00 |
| 01.04.2025 | 64,60 | 65,12 | 63,74 | 65,12 | 2,13% | 1.102,00 |
| 31.03.2025 | 64,76 | 64,90 | 63,18 | 63,76 | -2,45% | 2.787,00 |
| 28.03.2025 | 66,98 | 66,98 | 65,36 | 65,36 | -3,40% | 1.640,00 |
| 27.03.2025 | 66,82 | 67,96 | 66,30 | 67,66 | 0,15% | 774,00 |
| 26.03.2025 | 67,74 | 68,10 | 66,98 | 67,56 | 0,78% | 2.450,00 |
| 25.03.2025 | 68,98 | 68,98 | 66,86 | 67,04 | -2,76% | 2.915,00 |
| 24.03.2025 | 67,98 | 68,94 | 67,92 | 68,94 | 2,22% | 669,00 |
| 21.03.2025 | 67,10 | 67,52 | 66,48 | 67,44 | 0,39% | 2.873,00 |
| 20.03.2025 | 67,30 | 67,48 | 66,10 | 67,18 | -0,36% | 1.100,00 |
| 19.03.2025 | 67,08 | 67,52 | 66,96 | 67,42 | 0,03% | 1.279,00 |