82,425€
1,01%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 81,95 | 82,10 | 81,95 | 82,00 | 0,49% | 728,00 |
| 03.09.2025 | 81,45 | 81,95 | 81,45 | 81,60 | 0,00% | 185,00 |
| 02.09.2025 | 81,55 | 81,65 | 81,25 | 81,60 | -0,12% | 342,00 |
| 01.09.2025 | 82,00 | 82,25 | 81,40 | 81,70 | 0,49% | 372,00 |
| 29.08.2025 | 81,25 | 81,85 | 81,15 | 81,30 | -1,03% | 895,00 |
| 28.08.2025 | 81,90 | 82,40 | 81,20 | 82,15 | 1,23% | 1.314,00 |
| 27.08.2025 | 82,90 | 82,90 | 80,80 | 81,15 | -2,99% | 6.701,00 |
| 26.08.2025 | 84,00 | 84,05 | 83,05 | 83,65 | -1,59% | 2.153,00 |
| 25.08.2025 | 84,90 | 85,70 | 84,85 | 85,00 | 1,01% | 909,00 |
| 22.08.2025 | 85,95 | 85,95 | 83,60 | 84,15 | -3,44% | 971,00 |
| 21.08.2025 | 87,15 | 87,25 | 85,60 | 87,15 | -0,11% | 737,00 |
| 20.08.2025 | 87,50 | 87,75 | 86,85 | 87,25 | -0,91% | 522,00 |
| 19.08.2025 | 86,75 | 88,05 | 86,60 | 88,05 | 1,85% | 904,00 |
| 18.08.2025 | 86,75 | 87,30 | 85,65 | 86,45 | -1,76% | 973,00 |
| 15.08.2025 | 86,40 | 88,00 | 86,40 | 88,00 | 3,29% | 2.873,00 |
| 14.08.2025 | 85,55 | 86,00 | 85,05 | 85,20 | -0,64% | 508,00 |
| 13.08.2025 | 86,10 | 86,50 | 85,75 | 85,75 | 0,00% | 2.409,00 |
| 12.08.2025 | 86,20 | 86,40 | 85,75 | 85,75 | 0,29% | 222,00 |
| 11.08.2025 | 85,90 | 86,00 | 85,15 | 85,50 | 0,29% | 2.230,00 |
| 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 |