64,340€
-6,70%
Echtzeit-Aktienkurs ERSTE GROUP BNK INH. O.N.
Bid:
Ask:
Aktienkurse zur ERSTE GROUP BNK INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 65,66 | 66,78 | 64,10 | 64,34 | -6,70% | 5.636,00 |
| 27.02.2025 | 69,14 | 69,66 | 68,54 | 68,96 | -0,83% | 4.540,00 |
| 26.02.2025 | 67,96 | 69,64 | 67,96 | 69,54 | 2,48% | 2.445,00 |
| 25.02.2025 | 66,92 | 68,36 | 66,76 | 67,86 | 1,16% | 935,00 |
| 24.02.2025 | 66,48 | 67,08 | 66,22 | 67,08 | 1,57% | 1.842,00 |
| 21.02.2025 | 65,64 | 66,40 | 65,62 | 66,04 | 0,76% | 2.654,00 |
| 20.02.2025 | 66,96 | 66,96 | 65,54 | 65,54 | -2,76% | 758,00 |
| 19.02.2025 | 69,74 | 69,74 | 67,40 | 67,40 | -3,82% | 9.656,00 |
| 18.02.2025 | 67,50 | 70,26 | 67,50 | 70,08 | 3,24% | 3.222,00 |
| 17.02.2025 | 67,00 | 67,88 | 67,00 | 67,88 | 1,92% | 2.894,00 |
| 14.02.2025 | 66,44 | 66,60 | 65,58 | 66,60 | 0,51% | 4.014,00 |
| 13.02.2025 | 64,88 | 66,26 | 64,80 | 66,26 | 3,21% | 2.523,00 |
| 12.02.2025 | 63,34 | 64,34 | 63,22 | 64,20 | 1,45% | 1.293,00 |
| 11.02.2025 | 61,56 | 63,28 | 61,56 | 63,28 | 1,74% | 308,00 |
| 10.02.2025 | 61,66 | 62,20 | 61,08 | 62,20 | 1,20% | 667,00 |
| 07.02.2025 | 62,66 | 62,66 | 61,22 | 61,46 | -2,75% | 746,00 |
| 06.02.2025 | 59,90 | 63,20 | 59,90 | 63,20 | 7,70% | 933,00 |
| 05.02.2025 | 59,52 | 59,52 | 58,68 | 58,68 | -1,41% | 1.819,00 |
| 04.02.2025 | 59,06 | 59,52 | 58,78 | 59,52 | 1,47% | 1.034,00 |
| 03.02.2025 | 58,88 | 58,88 | 57,90 | 58,66 | -1,58% | 2.996,00 |
| 31.01.2025 | 60,54 | 60,66 | 59,40 | 59,60 | -1,55% | 2.116,00 |
| 30.01.2025 | 61,14 | 61,18 | 60,46 | 60,54 | -1,05% | 3.366,00 |
| 29.01.2025 | 60,80 | 61,18 | 60,42 | 61,18 | 0,63% | 2.109,00 |
| 28.01.2025 | 62,08 | 62,10 | 60,80 | 60,80 | -2,41% | 4.458,00 |
| 27.01.2025 | 62,18 | 62,30 | 61,48 | 62,30 | -0,92% | 1.930,00 |
| 24.01.2025 | 62,22 | 62,98 | 61,90 | 62,88 | 0,61% | 1.323,00 |
| 23.01.2025 | 61,70 | 62,50 | 61,56 | 62,50 | 1,49% | 1.540,00 |
| 22.01.2025 | 61,64 | 62,02 | 61,58 | 61,58 | -0,06% | 399,00 |
| 21.01.2025 | 61,64 | 61,64 | 61,22 | 61,62 | -0,13% | 363,00 |
| 20.01.2025 | 60,96 | 61,70 | 60,96 | 61,70 | 1,71% | 430,00 |
| 17.01.2025 | 60,32 | 60,92 | 60,32 | 60,66 | 1,07% | 211,00 |
| 16.01.2025 | 60,46 | 60,66 | 59,70 | 60,02 | -1,57% | 2.691,00 |
| 15.01.2025 | 60,84 | 61,08 | 60,68 | 60,98 | 0,43% | 218,00 |
| 14.01.2025 | 60,58 | 60,90 | 60,18 | 60,72 | 0,90% | 341,00 |
| 13.01.2025 | 60,56 | 60,56 | 59,48 | 60,18 | -0,10% | 3.072,00 |
| 10.01.2025 | 59,58 | 60,86 | 59,54 | 60,24 | 0,43% | 4.304,00 |
| 09.01.2025 | 58,40 | 59,98 | 58,40 | 59,98 | 2,42% | 1.780,00 |
| 08.01.2025 | 58,28 | 58,56 | 58,08 | 58,56 | 0,62% | 362,00 |
| 07.01.2025 | 58,50 | 58,50 | 57,98 | 58,20 | -0,68% | 3.115,00 |
| 06.01.2025 | 58,36 | 58,60 | 57,90 | 58,60 | 0,41% | 959,00 |
| 03.01.2025 | 58,24 | 58,40 | 57,98 | 58,36 | -0,31% | 305,00 |
| 02.01.2025 | 59,34 | 59,34 | 57,30 | 58,54 | -1,28% | 1.974,00 |
| 30.12.2024 | 59,30 | 59,30 | 59,26 | 59,30 | 0,37% | 653,00 |
| 27.12.2024 | 59,36 | 59,36 | 58,84 | 59,08 | -0,67% | 1.988,00 |
| 23.12.2024 | 58,88 | 59,48 | 58,88 | 59,48 | 1,19% | 1.919,00 |
| 20.12.2024 | 58,74 | 58,78 | 57,66 | 58,78 | -0,88% | 7.233,00 |
| 19.12.2024 | 58,00 | 59,30 | 58,00 | 59,30 | 0,00% | 1.827,00 |
| 18.12.2024 | 58,50 | 59,30 | 58,50 | 59,30 | 1,37% | 2.487,00 |
| 17.12.2024 | 59,02 | 59,02 | 58,20 | 58,50 | -1,08% | 1.917,00 |
| 16.12.2024 | 58,84 | 59,28 | 58,70 | 59,14 | -0,17% | 2.452,00 |
| 13.12.2024 | 57,66 | 59,24 | 57,66 | 59,24 | 2,28% | 2.777,00 |
| 12.12.2024 | 56,50 | 57,92 | 56,50 | 57,92 | 3,17% | 2.785,00 |
| 11.12.2024 | 55,58 | 56,14 | 55,58 | 56,14 | 0,93% | 1.002,00 |
| 10.12.2024 | 54,76 | 55,62 | 54,66 | 55,62 | 1,27% | 3.266,00 |
| 09.12.2024 | 54,72 | 54,92 | 54,44 | 54,92 | 0,51% | 559,00 |
| 06.12.2024 | 54,58 | 54,64 | 54,30 | 54,64 | 1,34% | 1.374,00 |
| 05.12.2024 | 53,84 | 54,10 | 53,64 | 53,92 | 1,24% | 1.605,00 |
| 04.12.2024 | 53,22 | 53,26 | 52,96 | 53,26 | 0,23% | 219,00 |
| 03.12.2024 | 52,88 | 53,24 | 52,88 | 53,14 | 1,37% | 270,00 |
| 02.12.2024 | 51,64 | 52,42 | 51,64 | 52,42 | 0,46% | 1.741,00 |
| 29.11.2024 | 51,50 | 52,18 | 51,30 | 52,18 | 1,52% | 504,00 |
| 28.11.2024 | 51,36 | 51,66 | 51,30 | 51,40 | 0,47% | 1.568,00 |
| 27.11.2024 | 51,32 | 51,32 | 51,00 | 51,16 | -0,74% | 1.043,00 |
| 26.11.2024 | 51,20 | 51,98 | 51,00 | 51,54 | 0,31% | 2.615,00 |
| 25.11.2024 | 51,96 | 51,96 | 51,38 | 51,38 | -1,12% | 46,00 |
| 22.11.2024 | 51,52 | 51,98 | 51,28 | 51,96 | -0,04% | 2.495,00 |
| 21.11.2024 | 51,68 | 52,00 | 51,50 | 51,98 | 0,43% | 1.807,00 |
| 20.11.2024 | 52,60 | 52,72 | 51,76 | 51,76 | -0,77% | 1.846,00 |
| 19.11.2024 | 52,04 | 52,16 | 51,76 | 52,16 | -2,40% | 2.188,00 |
| 18.11.2024 | 52,88 | 53,44 | 52,88 | 53,44 | 0,83% | 76,00 |
| 15.11.2024 | 52,98 | 53,06 | 52,90 | 53,00 | 0,61% | 1.101,00 |
| 14.11.2024 | 52,02 | 52,76 | 51,98 | 52,68 | 1,46% | 2.111,00 |
| 13.11.2024 | 52,46 | 52,54 | 51,86 | 51,92 | -1,29% | 1.773,00 |
| 12.11.2024 | 52,90 | 53,00 | 52,44 | 52,60 | -1,05% | 802,00 |
| 11.11.2024 | 53,50 | 53,52 | 53,16 | 53,16 | -0,26% | 602,00 |
| 08.11.2024 | 53,40 | 53,40 | 53,00 | 53,30 | -0,30% | 25,00 |
| 07.11.2024 | 53,06 | 53,68 | 53,06 | 53,46 | -0,34% | 229,00 |
| 06.11.2024 | 53,96 | 53,96 | 53,40 | 53,64 | 1,06% | 1.177,00 |
| 05.11.2024 | 52,26 | 53,08 | 52,26 | 53,08 | 1,45% | 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 |