96,725€
-2,69%
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 | 99,55 | 99,55 | 97,60 | 97,60 | -1,81% | 21,00 |
| 11.12.2025 | 97,85 | 99,40 | 97,85 | 99,40 | 0,40% | 320,00 |
| 10.12.2025 | 97,60 | 99,00 | 97,60 | 99,00 | 1,90% | 110,00 |
| 09.12.2025 | 96,20 | 97,15 | 96,20 | 97,15 | 1,73% | 87,00 |
| 08.12.2025 | 95,35 | 95,80 | 95,35 | 95,50 | -2,65% | 113,00 |
| 05.12.2025 | 97,60 | 98,10 | 97,60 | 98,10 | 1,55% | 21,00 |
| 04.12.2025 | 97,05 | 97,05 | 96,50 | 96,60 | -0,77% | 31,00 |
| 03.12.2025 | 98,05 | 98,25 | 97,25 | 97,35 | 0,41% | 184,00 |
| 02.12.2025 | 95,25 | 96,95 | 94,80 | 96,95 | 2,76% | 253,00 |
| 01.12.2025 | 93,95 | 94,40 | 93,40 | 94,35 | 2,00% | 433,00 |
| 28.11.2025 | 92,50 | 92,50 | 92,50 | 92,50 | -0,05% | - |
| 27.11.2025 | 91,85 | 92,55 | 91,85 | 92,55 | 1,15% | 32,00 |
| 26.11.2025 | 91,20 | 91,80 | 91,20 | 91,50 | 1,95% | 15,00 |
| 25.11.2025 | 89,75 | 89,75 | 89,75 | 89,75 | -0,50% | - |
| 24.11.2025 | 89,05 | 90,20 | 89,05 | 90,20 | 1,23% | 389,00 |
| 21.11.2025 | 88,20 | 89,10 | 88,20 | 89,10 | -1,76% | 319,00 |
| 20.11.2025 | 90,70 | 90,70 | 90,70 | 90,70 | 3,07% | - |
| 19.11.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -0,11% | - |
| 18.11.2025 | 87,40 | 88,10 | 87,40 | 88,10 | -1,01% | 28,00 |
| 17.11.2025 | 90,85 | 90,85 | 89,00 | 89,00 | -2,94% | 35,00 |
| 14.11.2025 | 91,70 | 91,70 | 91,70 | 91,70 | -0,65% | - |
| 13.11.2025 | 93,35 | 93,35 | 92,30 | 92,30 | -0,75% | 1.150,00 |
| 12.11.2025 | 93,40 | 93,80 | 93,00 | 93,00 | 0,05% | 75,00 |
| 11.11.2025 | 92,95 | 92,95 | 92,95 | 92,95 | 2,48% | - |
| 10.11.2025 | 89,85 | 90,70 | 89,85 | 90,70 | 2,37% | 200,00 |
| 07.11.2025 | 88,60 | 88,60 | 88,60 | 88,60 | 0,34% | - |
| 06.11.2025 | 88,30 | 88,30 | 88,30 | 88,30 | -0,84% | - |
| 05.11.2025 | 89,05 | 89,05 | 89,05 | 89,05 | -0,28% | - |
| 04.11.2025 | 88,80 | 89,30 | 88,00 | 89,30 | 0,34% | 253,00 |
| 03.11.2025 | 89,00 | 89,00 | 89,00 | 89,00 | 1,42% | - |
| 31.10.2025 | 86,90 | 88,85 | 86,90 | 87,75 | 2,69% | 700,00 |
| 30.10.2025 | 84,35 | 85,45 | 84,35 | 85,45 | 1,36% | 180,00 |
| 29.10.2025 | 83,80 | 84,30 | 83,80 | 84,30 | 1,38% | 50,00 |
| 28.10.2025 | 83,15 | 83,15 | 83,15 | 83,15 | 0,67% | - |
| 27.10.2025 | 82,20 | 82,60 | 82,20 | 82,60 | -0,12% | 220,00 |
| 24.10.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 0,43% | - |
| 23.10.2025 | 82,75 | 82,75 | 82,35 | 82,35 | -0,24% | 50,00 |
| 22.10.2025 | 83,00 | 83,00 | 82,55 | 82,55 | -1,02% | 100,00 |
| 21.10.2025 | 82,90 | 83,40 | 82,90 | 83,40 | 0,97% | 140,00 |
| 20.10.2025 | 82,05 | 82,60 | 82,05 | 82,60 | -0,48% | 404,00 |
| 17.10.2025 | 83,50 | 83,75 | 83,00 | 83,00 | -1,78% | 250,00 |
| 16.10.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -1,74% | - |
| 15.10.2025 | 86,10 | 86,10 | 86,00 | 86,00 | 1,42% | 23,00 |
| 14.10.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 1,86% | 70,00 |
| 13.10.2025 | 83,25 | 83,25 | 83,25 | 83,25 | -1,30% | - |
| 10.10.2025 | 84,20 | 84,50 | 84,20 | 84,35 | -0,35% | 130,00 |
| 09.10.2025 | 84,10 | 84,65 | 84,10 | 84,65 | -0,24% | 420,00 |
| 08.10.2025 | 84,75 | 84,85 | 84,75 | 84,85 | 0,53% | 110,00 |
| 07.10.2025 | 86,25 | 86,25 | 84,40 | 84,40 | -3,32% | 330,00 |
| 06.10.2025 | 87,30 | 87,30 | 87,30 | 87,30 | 0,87% | - |
| 03.10.2025 | 86,25 | 86,55 | 86,25 | 86,55 | 1,29% | 5,00 |
| 02.10.2025 | 85,45 | 85,45 | 85,45 | 85,45 | 0,89% | - |
| 01.10.2025 | 83,20 | 84,70 | 83,20 | 84,70 | 0,65% | 12,00 |
| 30.09.2025 | 84,15 | 84,15 | 84,15 | 84,15 | -0,82% | 100,00 |
| 29.09.2025 | 84,85 | 84,85 | 84,85 | 84,85 | 1,31% | - |
| 26.09.2025 | 83,70 | 84,00 | 83,70 | 83,75 | 0,06% | 176,00 |
| 25.09.2025 | 83,75 | 83,75 | 83,70 | 83,70 | 0,78% | 100,00 |
| 24.09.2025 | 83,05 | 83,05 | 83,05 | 83,05 | 0,73% | - |
| 23.09.2025 | 82,40 | 82,45 | 82,40 | 82,45 | 0,06% | 100,00 |
| 22.09.2025 | 82,40 | 82,40 | 82,40 | 82,40 | -2,08% | 300,00 |
| 19.09.2025 | 84,15 | 84,15 | 84,15 | 84,15 | 2,06% | 15,00 |
| 18.09.2025 | 82,45 | 82,45 | 82,45 | 82,45 | 1,60% | - |
| 17.09.2025 | 81,15 | 81,15 | 81,15 | 81,15 | 0,00% | - |
| 16.09.2025 | 82,45 | 82,45 | 81,15 | 81,15 | -1,16% | 20,00 |
| 15.09.2025 | 82,85 | 82,85 | 82,10 | 82,10 | -0,18% | 200,00 |
| 12.09.2025 | 82,95 | 82,95 | 82,25 | 82,25 | -0,84% | 100,00 |
| 11.09.2025 | 83,58 | 83,95 | 81,85 | 82,95 | -0,72% | 13,00 |
| 10.09.2025 | 84,05 | 84,30 | 83,55 | 83,55 | 0,91% | 35,00 |
| 09.09.2025 | 82,90 | 84,58 | 82,73 | 82,80 | -0,18% | 12,00 |
| 08.09.2025 | 81,28 | 83,15 | 81,25 | 82,95 | 0,12% | - |
| 05.09.2025 | 82,85 | 82,85 | 82,85 | 82,85 | 1,22% | - |
| 04.09.2025 | 81,85 | 81,85 | 81,85 | 81,85 | 0,31% | 85,00 |
| 03.09.2025 | 81,60 | 81,60 | 81,60 | 81,60 | 0,18% | - |
| 02.09.2025 | 81,70 | 81,70 | 81,45 | 81,45 | -0,43% | 150,00 |
| 01.09.2025 | 81,35 | 81,80 | 81,35 | 81,80 | -0,24% | 10,00 |
| 29.08.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 0,43% | - |
| 28.08.2025 | 81,65 | 81,65 | 81,65 | 81,65 | 0,31% | - |
| 27.08.2025 | 83,10 | 83,10 | 81,40 | 81,40 | -3,27% | 500,00 |
| 26.08.2025 | 84,15 | 84,15 | 84,15 | 84,15 | 0,18% | - |
| 25.08.2025 | 84,00 | 84,00 | 84,00 | 84,00 | -0,18% | 50,00 |
| 22.08.2025 | 87,15 | 87,15 | 84,15 | 84,15 | -3,50% | 218,00 |
| 21.08.2025 | 87,20 | 87,20 | 87,20 | 87,20 | -0,11% | - |
| 20.08.2025 | 87,55 | 87,55 | 87,20 | 87,30 | 0,92% | 21,00 |
| 19.08.2025 | 86,50 | 86,50 | 86,50 | 86,50 | -2,43% | - |
| 18.08.2025 | 88,65 | 88,65 | 88,65 | 88,65 | 2,07% | 100,00 |
| 15.08.2025 | 86,60 | 86,85 | 86,60 | 86,85 | 0,46% | 171,00 |
| 14.08.2025 | 86,00 | 86,45 | 85,75 | 86,45 | 0,00% | 1.160,00 |
| 13.08.2025 | 85,85 | 86,45 | 85,85 | 86,45 | 0,58% | 390,00 |
| 12.08.2025 | 86,10 | 86,10 | 85,95 | 85,95 | 0,17% | 40,00 |
| 11.08.2025 | 86,20 | 86,20 | 85,55 | 85,80 | 0,59% | 317,00 |
| 08.08.2025 | 85,10 | 85,30 | 85,10 | 85,30 | 1,31% | 165,00 |
| 07.08.2025 | 84,20 | 84,20 | 84,20 | 84,20 | 1,57% | - |
| 06.08.2025 | 82,30 | 82,90 | 82,30 | 82,90 | 1,34% | 2,00 |
| 05.08.2025 | 82,05 | 82,05 | 81,80 | 81,80 | -0,24% | 59,00 |
| 04.08.2025 | 79,55 | 82,35 | 79,55 | 82,00 | 0,00% | 467,00 |
| 01.08.2025 | 80,50 | 82,00 | 80,50 | 82,00 | 2,50% | 130,00 |
| 31.07.2025 | 79,65 | 80,00 | 79,65 | 80,00 | 1,07% | 10,00 |
| 30.07.2025 | 78,35 | 79,15 | 78,35 | 79,15 | 0,38% | 158,00 |
| 29.07.2025 | 78,80 | 78,85 | 78,80 | 78,85 | -2,11% | 70,00 |
| 28.07.2025 | 79,80 | 80,55 | 79,80 | 80,55 | 2,16% | 100,00 |