96,175€
-3,29%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 99,00 | 99,00 | 95,70 | 96,45 | -3,02% | 1.766,00 |
| 11.12.2025 | 98,30 | 99,45 | 98,30 | 99,45 | 0,81% | 835,00 |
| 10.12.2025 | 97,65 | 98,65 | 97,55 | 98,65 | 0,66% | 565,00 |
| 09.12.2025 | 96,70 | 98,30 | 96,70 | 98,00 | 1,87% | 1.736,00 |
| 08.12.2025 | 95,85 | 96,20 | 95,65 | 96,20 | 0,26% | 131,00 |
| 05.12.2025 | 97,30 | 98,20 | 95,95 | 95,95 | -1,84% | 706,00 |
| 04.12.2025 | 96,50 | 97,75 | 96,00 | 97,75 | 1,09% | 731,00 |
| 03.12.2025 | 97,20 | 98,50 | 96,35 | 96,70 | -0,67% | 892,00 |
| 02.12.2025 | 95,55 | 97,45 | 95,45 | 97,35 | 2,96% | 1.895,00 |
| 01.12.2025 | 94,05 | 94,55 | 93,20 | 94,55 | 0,75% | 3.035,00 |
| 28.11.2025 | 92,65 | 93,85 | 92,65 | 93,85 | 1,84% | 233,00 |
| 27.11.2025 | 92,55 | 92,70 | 91,95 | 92,15 | -1,13% | 1.645,00 |
| 26.11.2025 | 91,75 | 93,20 | 91,15 | 93,20 | 4,54% | 831,00 |
| 25.11.2025 | 90,40 | 90,40 | 89,15 | 89,15 | -1,27% | 158,00 |
| 24.11.2025 | 90,00 | 90,30 | 89,15 | 90,30 | 1,52% | 532,00 |
| 21.11.2025 | 88,45 | 89,10 | 88,05 | 88,95 | -0,06% | 1.865,00 |
| 20.11.2025 | 90,95 | 90,95 | 89,00 | 89,00 | -0,17% | 607,00 |
| 19.11.2025 | 88,05 | 90,15 | 87,60 | 89,15 | 1,71% | 1.185,00 |
| 18.11.2025 | 88,30 | 89,05 | 87,65 | 87,65 | -1,57% | 771,00 |
| 17.11.2025 | 90,55 | 91,00 | 89,05 | 89,05 | -1,49% | 2.452,00 |
| 14.11.2025 | 91,55 | 91,55 | 90,40 | 90,40 | -1,36% | 1.963,00 |
| 13.11.2025 | 93,75 | 93,80 | 91,65 | 91,65 | -1,50% | 2.868,00 |
| 12.11.2025 | 93,15 | 93,65 | 92,90 | 93,05 | 0,98% | 1.370,00 |
| 11.11.2025 | 92,75 | 93,10 | 92,15 | 92,15 | -0,05% | 456,00 |
| 10.11.2025 | 90,50 | 92,75 | 90,50 | 92,20 | 3,48% | 1.252,00 |
| 07.11.2025 | 89,80 | 90,00 | 88,70 | 89,10 | 0,45% | 2.876,00 |
| 06.11.2025 | 88,75 | 89,05 | 88,70 | 88,70 | -0,28% | 31,00 |
| 05.11.2025 | 88,80 | 89,15 | 88,50 | 88,95 | 0,06% | 1.125,00 |
| 04.11.2025 | 88,90 | 89,35 | 88,40 | 88,90 | -0,56% | 2.161,00 |
| 03.11.2025 | 89,30 | 90,50 | 89,30 | 89,40 | 0,62% | 1.779,00 |
| 31.10.2025 | 87,60 | 89,75 | 87,00 | 88,85 | 4,28% | 10.598,00 |
| 30.10.2025 | 84,65 | 85,50 | 84,65 | 85,20 | 1,19% | 1.187,00 |
| 29.10.2025 | 83,75 | 84,45 | 83,65 | 84,20 | 0,42% | 836,00 |
| 28.10.2025 | 83,70 | 84,15 | 83,35 | 83,85 | 0,72% | 469,00 |
| 27.10.2025 | 82,70 | 83,40 | 82,65 | 83,25 | 0,79% | 909,00 |
| 24.10.2025 | 82,70 | 82,75 | 82,30 | 82,60 | -0,24% | 443,00 |
| 23.10.2025 | 82,50 | 83,35 | 81,95 | 82,80 | 0,00% | 2.991,00 |
| 22.10.2025 | 82,75 | 83,20 | 82,35 | 82,80 | -0,96% | 1.736,00 |
| 21.10.2025 | 83,75 | 83,75 | 83,05 | 83,60 | -0,30% | 57,00 |
| 20.10.2025 | 83,00 | 83,85 | 83,00 | 83,85 | 2,19% | 8.305,00 |
| 17.10.2025 | 83,65 | 84,00 | 81,65 | 82,05 | -3,01% | 1.379,00 |
| 16.10.2025 | 85,05 | 85,10 | 84,35 | 84,60 | -1,17% | 552,00 |
| 15.10.2025 | 86,55 | 86,55 | 85,15 | 85,60 | -0,52% | 2.340,00 |
| 14.10.2025 | 84,15 | 86,40 | 84,15 | 86,05 | 1,00% | 1.479,00 |
| 13.10.2025 | 83,75 | 85,65 | 83,75 | 85,20 | 1,37% | 1.964,00 |
| 10.10.2025 | 84,80 | 84,80 | 84,05 | 84,05 | -0,59% | 452,00 |
| 09.10.2025 | 83,95 | 85,45 | 83,75 | 84,55 | 0,30% | 3.812,00 |
| 08.10.2025 | 84,80 | 85,60 | 84,05 | 84,30 | -0,82% | 1.509,00 |
| 07.10.2025 | 85,15 | 86,10 | 85,00 | 85,00 | -2,30% | 266,00 |
| 06.10.2025 | 87,45 | 87,65 | 87,00 | 87,00 | -0,11% | 596,00 |
| 03.10.2025 | 87,00 | 87,55 | 87,00 | 87,10 | 0,69% | 618,00 |
| 02.10.2025 | 86,05 | 86,50 | 86,00 | 86,50 | 2,06% | 272,00 |
| 01.10.2025 | 83,15 | 85,20 | 83,15 | 84,75 | 2,29% | 3.690,00 |
| 30.09.2025 | 84,05 | 84,15 | 82,85 | 82,85 | -2,24% | 137,00 |
| 29.09.2025 | 85,20 | 85,55 | 84,35 | 84,75 | 0,18% | 2.359,00 |
| 26.09.2025 | 84,15 | 84,80 | 83,25 | 84,60 | 1,01% | 119,00 |
| 25.09.2025 | 82,95 | 83,75 | 82,95 | 83,75 | 0,24% | 510,00 |
| 24.09.2025 | 83,30 | 83,80 | 83,30 | 83,55 | 0,84% | 280,00 |
| 23.09.2025 | 82,65 | 83,25 | 82,60 | 82,85 | 0,42% | 587,00 |
| 22.09.2025 | 82,75 | 83,25 | 82,05 | 82,50 | -1,61% | 3.020,00 |
| 19.09.2025 | 83,95 | 84,05 | 83,25 | 83,85 | -0,71% | 580,00 |
| 18.09.2025 | 82,90 | 84,45 | 82,90 | 84,45 | 2,61% | 2.286,00 |
| 17.09.2025 | 81,75 | 82,30 | 81,75 | 82,30 | 1,35% | 704,00 |
| 16.09.2025 | 81,85 | 81,85 | 80,90 | 81,20 | -1,58% | 1.803,00 |
| 15.09.2025 | 82,90 | 82,90 | 82,20 | 82,50 | -0,06% | 1.000,00 |
| 12.09.2025 | 82,90 | 82,90 | 81,80 | 82,55 | 1,54% | 1.579,00 |
| 05.09.2025 | 83,15 | 83,15 | 81,20 | 81,30 | -1,87% | 436,00 |
| 04.09.2025 | 81,95 | 83,10 | 81,95 | 82,85 | 1,53% | 2.068,00 |
| 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 |