53,070€
1,43%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 52,26 | 52,90 | 52,26 | 52,78 | 0,88% | 1.007,00 |
| 04.11.2024 | 51,70 | 52,32 | 51,60 | 52,32 | 1,43% | 1.758,00 |
| 01.11.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 0,35% | - |
| 31.10.2024 | 51,38 | 51,40 | 50,86 | 51,40 | 5,87% | 1.976,00 |
| 30.10.2024 | 48,80 | 48,80 | 48,55 | 48,55 | -1,96% | 970,00 |
| 29.10.2024 | 49,81 | 50,06 | 49,52 | 49,52 | 0,94% | 4.265,00 |
| 28.10.2024 | 49,07 | 49,09 | 48,84 | 49,06 | 0,27% | 560,00 |
| 25.10.2024 | 48,84 | 48,93 | 48,84 | 48,93 | -0,20% | 10,00 |
| 24.10.2024 | 49,26 | 49,26 | 48,89 | 49,03 | -0,89% | 9,00 |
| 23.10.2024 | 49,46 | 49,47 | 49,46 | 49,47 | 0,26% | 413,00 |
| 22.10.2024 | 49,76 | 49,79 | 49,32 | 49,34 | -1,32% | 179,00 |
| 21.10.2024 | 49,95 | 50,00 | 49,70 | 50,00 | -0,56% | 1.200,00 |
| 18.10.2024 | 49,61 | 50,54 | 49,61 | 50,28 | 0,28% | 356,00 |
| 17.10.2024 | 50,48 | 50,60 | 49,87 | 50,14 | -0,40% | 2.011,00 |
| 16.10.2024 | 49,58 | 50,34 | 49,58 | 50,34 | 1,37% | 325,00 |
| 15.10.2024 | 49,41 | 49,66 | 49,40 | 49,66 | 0,16% | 298,00 |
| 14.10.2024 | 49,23 | 49,60 | 49,23 | 49,58 | 0,57% | 397,00 |
| 11.10.2024 | 49,34 | 49,34 | 49,30 | 49,30 | 0,72% | 51,00 |
| 10.10.2024 | 49,02 | 49,02 | 48,95 | 48,95 | -0,41% | 200,00 |
| 09.10.2024 | 48,31 | 49,15 | 48,28 | 49,15 | 1,49% | 608,00 |
| 08.10.2024 | 48,43 | 48,43 | 48,43 | 48,43 | -0,90% | - |
| 07.10.2024 | 48,43 | 48,87 | 48,43 | 48,87 | 0,78% | 368,00 |
| 04.10.2024 | 48,60 | 48,60 | 48,44 | 48,49 | -0,27% | 337,00 |
| 03.10.2024 | 48,30 | 48,62 | 48,30 | 48,62 | 0,37% | 149,00 |
| 02.10.2024 | 48,74 | 48,74 | 48,44 | 48,44 | -0,41% | 2.139,00 |
| 01.10.2024 | 49,17 | 49,17 | 48,64 | 48,64 | -1,00% | 41,00 |
| 30.09.2024 | 49,19 | 49,19 | 48,97 | 49,13 | 0,20% | 507,00 |
| 27.09.2024 | 48,95 | 49,09 | 48,56 | 49,03 | 0,16% | 347,00 |
| 26.09.2024 | 48,78 | 49,00 | 48,78 | 48,95 | 1,70% | 99,00 |
| 25.09.2024 | 47,36 | 48,18 | 47,36 | 48,13 | 0,40% | 2.354,00 |
| 24.09.2024 | 47,79 | 47,94 | 47,50 | 47,94 | -0,02% | 1.238,00 |
| 23.09.2024 | 48,39 | 48,39 | 47,80 | 47,95 | -0,79% | 63,00 |
| 20.09.2024 | 48,60 | 48,71 | 48,33 | 48,33 | -1,51% | 210,00 |
| 19.09.2024 | 48,50 | 49,07 | 48,50 | 49,07 | 2,64% | 268,00 |
| 18.09.2024 | 47,80 | 47,81 | 47,80 | 47,81 | 0,44% | 31,00 |
| 17.09.2024 | 48,01 | 48,02 | 47,60 | 47,60 | -0,10% | 794,00 |
| 16.09.2024 | 47,82 | 47,82 | 47,55 | 47,65 | -0,94% | 471,00 |
| 13.09.2024 | 47,76 | 48,10 | 47,76 | 48,10 | 0,71% | 18,00 |
| 12.09.2024 | 47,48 | 47,76 | 47,48 | 47,76 | 1,49% | 52,00 |
| 11.09.2024 | 47,22 | 47,39 | 46,84 | 47,06 | -0,88% | 3.052,00 |
| 10.09.2024 | 48,36 | 48,38 | 47,46 | 47,48 | -1,98% | 197,00 |
| 09.09.2024 | 48,26 | 48,44 | 48,16 | 48,44 | 1,28% | 414,00 |
| 06.09.2024 | 47,83 | 47,83 | 47,83 | 47,83 | -1,56% | 673,00 |
| 05.09.2024 | 48,68 | 48,68 | 48,28 | 48,59 | 0,43% | 218,00 |
| 04.09.2024 | 48,22 | 48,48 | 48,18 | 48,38 | -0,31% | 417,00 |
| 03.09.2024 | 49,74 | 49,74 | 48,40 | 48,53 | -2,41% | 2.676,00 |
| 02.09.2024 | 49,53 | 50,18 | 49,10 | 49,73 | 0,63% | 3.125,00 |
| 30.08.2024 | 49,01 | 49,52 | 49,01 | 49,42 | 0,84% | 1.756,00 |
| 29.08.2024 | 48,99 | 49,42 | 48,94 | 49,01 | 0,39% | 930,00 |
| 28.08.2024 | 48,73 | 48,82 | 48,56 | 48,82 | -0,06% | 1.077,00 |
| 27.08.2024 | 48,70 | 48,99 | 48,60 | 48,85 | 0,37% | 355,00 |
| 26.08.2024 | 48,50 | 48,67 | 48,50 | 48,67 | 0,91% | 84,00 |
| 23.08.2024 | 48,18 | 48,23 | 48,02 | 48,23 | 0,79% | 596,00 |
| 22.08.2024 | 47,72 | 47,92 | 47,72 | 47,85 | 0,31% | 3.135,00 |
| 21.08.2024 | 47,40 | 47,82 | 47,39 | 47,70 | 0,15% | 1.758,00 |
| 20.08.2024 | 48,04 | 48,04 | 47,63 | 47,63 | -0,04% | 350,00 |
| 19.08.2024 | 47,31 | 47,80 | 47,31 | 47,65 | 0,78% | 389,00 |
| 16.08.2024 | 47,43 | 47,60 | 47,14 | 47,28 | -1,01% | 283,00 |
| 15.08.2024 | 47,50 | 47,76 | 47,50 | 47,76 | 1,62% | 123,00 |
| 14.08.2024 | 46,12 | 47,00 | 46,12 | 47,00 | 2,00% | 31,00 |
| 13.08.2024 | 46,13 | 46,13 | 46,08 | 46,08 | -0,11% | 154,00 |
| 12.08.2024 | 46,16 | 46,16 | 45,90 | 46,13 | 1,07% | 415,00 |
| 09.08.2024 | 45,84 | 45,84 | 45,64 | 45,64 | 0,44% | 336,00 |
| 08.08.2024 | 45,40 | 45,44 | 45,40 | 45,44 | -0,85% | 30,00 |
| 07.08.2024 | 44,78 | 46,08 | 44,76 | 45,83 | 3,45% | 136,00 |
| 06.08.2024 | 44,32 | 44,70 | 44,30 | 44,30 | 0,77% | 1.026,00 |
| 05.08.2024 | 42,67 | 43,96 | 42,59 | 43,96 | -1,74% | 3.020,00 |
| 02.08.2024 | 46,78 | 47,53 | 44,72 | 44,74 | -3,60% | 4.864,00 |
| 01.08.2024 | 47,45 | 47,45 | 46,41 | 46,41 | -3,55% | 472,00 |
| 31.07.2024 | 48,17 | 48,17 | 47,95 | 48,12 | -0,25% | 84,00 |
| 30.07.2024 | 47,98 | 48,46 | 47,98 | 48,24 | 1,13% | 2.135,00 |
| 29.07.2024 | 47,85 | 47,85 | 47,70 | 47,70 | 0,10% | 146,00 |
| 26.07.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,34% | - |
| 25.07.2024 | 46,92 | 47,50 | 46,92 | 47,49 | 1,19% | 976,00 |
| 24.07.2024 | 47,02 | 47,02 | 46,92 | 46,93 | -0,23% | 631,00 |
| 23.07.2024 | 47,01 | 47,37 | 47,01 | 47,04 | 0,97% | 50,00 |
| 22.07.2024 | 46,82 | 46,82 | 46,59 | 46,59 | 0,67% | 231,00 |
| 19.07.2024 | 46,49 | 46,66 | 46,28 | 46,28 | 0,70% | 356,00 |
| 18.07.2024 | 46,77 | 47,00 | 45,96 | 45,96 | -1,20% | 522,00 |
| 17.07.2024 | 47,00 | 47,01 | 46,52 | 46,52 | -1,23% | 1.132,00 |
| 16.07.2024 | 47,00 | 47,10 | 47,00 | 47,10 | 1,46% | 100,00 |
| 15.07.2024 | 46,22 | 46,77 | 46,22 | 46,42 | -0,21% | 649,00 |
| 12.07.2024 | 46,43 | 46,52 | 46,43 | 46,52 | 0,11% | 300,00 |
| 11.07.2024 | 46,05 | 46,47 | 46,00 | 46,47 | 1,37% | 82,00 |
| 10.07.2024 | 45,84 | 45,84 | 45,84 | 45,84 | 0,95% | - |
| 09.07.2024 | 45,48 | 45,48 | 45,41 | 45,41 | -2,13% | 22,00 |
| 08.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,30% | 25,00 |
| 05.07.2024 | 46,34 | 46,34 | 46,26 | 46,26 | -0,39% | 882,00 |
| 04.07.2024 | 46,24 | 46,44 | 46,24 | 46,44 | 0,09% | 41,00 |
| 03.07.2024 | 45,50 | 46,40 | 45,50 | 46,40 | 2,63% | 1.784,00 |
| 02.07.2024 | 44,89 | 45,22 | 44,89 | 45,21 | -0,20% | 200,00 |
| 01.07.2024 | 45,00 | 45,30 | 44,95 | 45,30 | 2,30% | 5.419,00 |
| 28.06.2024 | 44,18 | 44,34 | 43,92 | 44,28 | -0,36% | 389,00 |
| 27.06.2024 | 44,11 | 44,44 | 43,95 | 44,44 | 1,18% | 310,00 |
| 26.06.2024 | 43,95 | 43,95 | 43,92 | 43,92 | -0,09% | 11,00 |
| 25.06.2024 | 44,02 | 44,02 | 43,96 | 43,96 | -0,14% | 10,00 |
| 24.06.2024 | 43,84 | 44,02 | 43,84 | 44,02 | 1,55% | 1.169,00 |
| 21.06.2024 | 43,45 | 43,45 | 43,35 | 43,35 | -2,23% | 41,00 |
| 20.06.2024 | 43,82 | 44,34 | 43,82 | 44,34 | 1,49% | 100,00 |
| 19.06.2024 | 43,38 | 43,69 | 43,38 | 43,69 | 0,69% | 552,00 |