64,930€
-5,35%
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 | 68,14 | 68,14 | 64,26 | 64,26 | -6,33% | 885,00 |
| 27.02.2025 | 68,84 | 69,10 | 68,60 | 68,60 | -0,06% | 176,00 |
| 26.02.2025 | 68,64 | 68,64 | 68,64 | 68,64 | 0,09% | - |
| 25.02.2025 | 66,58 | 68,66 | 66,58 | 68,58 | 2,70% | 210,00 |
| 24.02.2025 | 66,78 | 66,78 | 66,78 | 66,78 | 1,12% | - |
| 21.02.2025 | 65,60 | 66,04 | 65,60 | 66,04 | 1,73% | 10,00 |
| 20.02.2025 | 67,14 | 67,14 | 64,92 | 64,92 | -5,14% | 713,00 |
| 19.02.2025 | 69,66 | 69,66 | 68,44 | 68,44 | -1,89% | 7.040,00 |
| 18.02.2025 | 67,42 | 69,76 | 67,42 | 69,76 | 3,20% | 241,00 |
| 17.02.2025 | 66,28 | 67,60 | 66,28 | 67,60 | 2,02% | 15,00 |
| 14.02.2025 | 66,26 | 66,26 | 66,26 | 66,26 | 0,33% | - |
| 13.02.2025 | 64,82 | 66,04 | 64,82 | 66,04 | 4,33% | 838,00 |
| 12.02.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 2,59% | - |
| 11.02.2025 | 61,70 | 61,70 | 61,70 | 61,70 | -0,16% | - |
| 10.02.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,81% | 130,00 |
| 07.02.2025 | 62,94 | 62,94 | 62,94 | 62,94 | -0,76% | - |
| 06.02.2025 | 59,24 | 63,42 | 59,24 | 63,42 | 6,70% | 25,00 |
| 05.02.2025 | 59,44 | 59,44 | 59,44 | 59,44 | 1,47% | - |
| 04.02.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 1,07% | - |
| 03.02.2025 | 58,52 | 58,52 | 57,96 | 57,96 | -3,08% | 750,00 |
| 31.01.2025 | 60,66 | 60,78 | 59,80 | 59,80 | -1,39% | 1.080,00 |
| 30.01.2025 | 60,98 | 60,98 | 60,64 | 60,64 | -0,13% | 532,00 |
| 29.01.2025 | 60,72 | 60,72 | 60,72 | 60,72 | -1,11% | - |
| 28.01.2025 | 62,22 | 62,22 | 61,40 | 61,40 | -1,57% | 520,00 |
| 27.01.2025 | 61,92 | 62,38 | 61,92 | 62,38 | -0,29% | 65,00 |
| 24.01.2025 | 62,26 | 62,68 | 62,26 | 62,56 | 1,13% | 70,00 |
| 23.01.2025 | 61,44 | 61,86 | 61,44 | 61,86 | 0,36% | 412,00 |
| 22.01.2025 | 61,64 | 61,64 | 61,64 | 61,64 | 0,39% | - |
| 21.01.2025 | 61,46 | 61,46 | 61,40 | 61,40 | 0,82% | 12,00 |
| 20.01.2025 | 60,56 | 60,90 | 60,56 | 60,90 | 0,93% | 20,00 |
| 17.01.2025 | 60,34 | 60,34 | 60,34 | 60,34 | 0,10% | 3,00 |
| 16.01.2025 | 61,30 | 61,30 | 60,28 | 60,28 | -1,54% | 262,00 |
| 15.01.2025 | 60,84 | 61,22 | 60,84 | 61,22 | 0,66% | 94,00 |
| 14.01.2025 | 60,18 | 60,82 | 60,18 | 60,82 | 1,64% | 906,00 |
| 13.01.2025 | 59,84 | 59,84 | 59,84 | 59,84 | -0,47% | 15,00 |
| 10.01.2025 | 59,40 | 60,12 | 59,40 | 60,12 | 1,01% | 10,00 |
| 09.01.2025 | 58,52 | 59,52 | 58,44 | 59,52 | 2,44% | 594,00 |
| 08.01.2025 | 57,88 | 58,10 | 57,88 | 58,10 | -0,34% | 180,00 |
| 07.01.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,03% | - |
| 06.01.2025 | 58,14 | 58,32 | 58,14 | 58,32 | 0,21% | 15,00 |
| 03.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -2,15% | - |
| 02.01.2025 | 59,48 | 59,48 | 59,48 | 59,48 | 1,19% | - |
| 30.12.2024 | 58,78 | 58,78 | 58,78 | 58,78 | -0,37% | - |
| 27.12.2024 | 59,08 | 59,08 | 59,00 | 59,00 | 0,07% | 40,00 |
| 23.12.2024 | 58,78 | 58,96 | 58,78 | 58,96 | 0,37% | 34,00 |
| 20.12.2024 | 58,84 | 58,84 | 58,74 | 58,74 | -0,94% | 150,00 |
| 19.12.2024 | 58,24 | 59,30 | 58,24 | 59,30 | 0,07% | 210,00 |
| 18.12.2024 | 58,46 | 59,26 | 58,46 | 59,26 | 1,33% | 140,00 |
| 17.12.2024 | 58,76 | 58,86 | 58,38 | 58,48 | -1,22% | 145,00 |
| 16.12.2024 | 58,70 | 59,20 | 58,70 | 59,20 | 0,99% | 2,00 |
| 13.12.2024 | 57,56 | 58,84 | 57,56 | 58,62 | 2,59% | 550,00 |
| 12.12.2024 | 56,28 | 57,14 | 56,28 | 57,14 | 3,29% | 500,00 |
| 11.12.2024 | 55,20 | 55,32 | 55,20 | 55,32 | 1,58% | 40,00 |
| 10.12.2024 | 54,46 | 54,46 | 54,46 | 54,46 | 0,11% | - |
| 09.12.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,41% | - |
| 06.12.2024 | 54,18 | 54,18 | 54,18 | 54,18 | 0,00% | - |
| 05.12.2024 | 53,12 | 54,40 | 53,12 | 54,18 | 2,19% | 82,00 |
| 04.12.2024 | 53,10 | 53,10 | 53,02 | 53,02 | 0,84% | 3,00 |
| 03.12.2024 | 52,58 | 52,58 | 52,58 | 52,58 | 1,12% | - |
| 02.12.2024 | 51,76 | 52,00 | 51,76 | 52,00 | 1,44% | 258,00 |
| 29.11.2024 | 51,26 | 51,26 | 51,26 | 51,26 | 0,16% | - |
| 28.11.2024 | 51,18 | 51,18 | 51,18 | 51,18 | -0,58% | - |
| 27.11.2024 | 51,48 | 51,48 | 51,48 | 51,48 | 0,86% | - |
| 26.11.2024 | 50,94 | 51,04 | 50,94 | 51,04 | -1,85% | 1.000,00 |
| 25.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,04% | 273,00 |
| 22.11.2024 | 51,98 | 51,98 | 51,98 | 51,98 | 0,00% | - |
| 21.11.2024 | 51,98 | 51,98 | 51,98 | 51,98 | -0,54% | - |
| 20.11.2024 | 52,18 | 52,86 | 52,18 | 52,26 | 0,50% | 150,00 |
| 19.11.2024 | 53,32 | 53,32 | 52,00 | 52,00 | -2,80% | 2,00 |
| 18.11.2024 | 52,86 | 53,50 | 52,86 | 53,50 | 1,98% | 273,00 |
| 15.11.2024 | 52,08 | 52,46 | 52,08 | 52,46 | 0,04% | 30,00 |
| 14.11.2024 | 51,54 | 52,44 | 51,54 | 52,44 | -0,15% | 190,00 |
| 13.11.2024 | 52,36 | 52,52 | 52,36 | 52,52 | -0,34% | 3,00 |
| 12.11.2024 | 53,14 | 53,14 | 52,70 | 52,70 | -1,64% | 310,00 |
| 11.11.2024 | 53,92 | 53,92 | 53,58 | 53,58 | 0,98% | 30,00 |
| 08.11.2024 | 53,52 | 53,52 | 53,06 | 53,06 | -0,19% | 150,00 |
| 07.11.2024 | 52,88 | 53,50 | 52,88 | 53,16 | 0,30% | 320,00 |
| 06.11.2024 | 53,06 | 53,70 | 53,00 | 53,00 | -0,56% | 797,00 |
| 05.11.2024 | 52,08 | 53,30 | 52,08 | 53,30 | 3,70% | 464,00 |
| 04.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,23% | 50,00 |
| 01.11.2024 | 51,28 | 51,28 | 51,28 | 51,28 | 0,43% | - |
| 31.10.2024 | 48,56 | 51,06 | 48,56 | 51,06 | 4,16% | 200,00 |
| 30.10.2024 | 49,40 | 49,40 | 49,02 | 49,02 | -1,82% | 100,00 |
| 29.10.2024 | 49,27 | 49,93 | 49,27 | 49,93 | 1,11% | 50,00 |
| 28.10.2024 | 49,42 | 49,55 | 48,93 | 49,38 | 0,45% | 1.221,00 |
| 25.10.2024 | 48,69 | 49,16 | 48,69 | 49,16 | -0,12% | 130,00 |
| 24.10.2024 | 49,21 | 49,22 | 49,21 | 49,22 | -0,81% | 30,00 |
| 23.10.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 0,00% | - |
| 22.10.2024 | 49,62 | 49,62 | 49,62 | 49,62 | -1,16% | - |
| 21.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,28% | - |
| 18.10.2024 | 49,79 | 50,34 | 49,48 | 50,34 | 0,00% | 127,00 |
| 17.10.2024 | 50,34 | 50,34 | 50,34 | 50,34 | 0,36% | - |
| 16.10.2024 | 49,51 | 50,16 | 49,51 | 50,16 | 1,19% | 400,00 |
| 15.10.2024 | 49,57 | 49,57 | 49,57 | 49,57 | 0,14% | - |
| 14.10.2024 | 49,25 | 49,50 | 49,25 | 49,50 | 1,06% | 100,00 |
| 11.10.2024 | 48,98 | 48,98 | 48,98 | 48,98 | -0,16% | - |
| 10.10.2024 | 48,76 | 49,06 | 48,76 | 49,06 | 1,38% | 100,00 |
| 09.10.2024 | 48,39 | 48,39 | 48,39 | 48,39 | -0,21% | - |
| 08.10.2024 | 48,33 | 48,49 | 48,33 | 48,49 | -0,45% | 100,00 |
| 07.10.2024 | 48,37 | 48,71 | 48,37 | 48,71 | 0,47% | 231,00 |