53,250€
3,60%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 52,19 | 53,37 | 52,08 | 53,21 | 3,52% | 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 |
| 04.10.2024 | 48,48 | 48,48 | 48,48 | 48,48 | 0,73% | - |
| 03.10.2024 | 48,13 | 48,13 | 48,13 | 48,13 | -0,91% | - |
| 02.10.2024 | 48,45 | 48,58 | 48,43 | 48,57 | -1,42% | 1.645,00 |
| 01.10.2024 | 49,27 | 49,27 | 49,27 | 49,27 | 0,57% | - |
| 30.09.2024 | 48,80 | 48,99 | 48,80 | 48,99 | 0,78% | 40,00 |
| 27.09.2024 | 48,95 | 48,95 | 48,61 | 48,61 | 0,48% | 10,00 |
| 26.09.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 0,79% | - |
| 25.09.2024 | 47,30 | 48,00 | 47,30 | 48,00 | -0,02% | 750,00 |
| 24.09.2024 | 48,01 | 48,01 | 48,01 | 48,01 | 0,15% | - |
| 23.09.2024 | 48,39 | 48,39 | 47,94 | 47,94 | -0,89% | 146,00 |
| 20.09.2024 | 48,37 | 48,37 | 48,37 | 48,37 | 1,13% | 99,00 |
| 19.09.2024 | 47,83 | 47,83 | 47,83 | 47,83 | 0,06% | - |
| 18.09.2024 | 47,48 | 47,80 | 47,48 | 47,80 | -0,25% | 300,00 |
| 17.09.2024 | 47,74 | 47,92 | 47,74 | 47,92 | 0,06% | 330,00 |
| 16.09.2024 | 47,89 | 47,89 | 47,89 | 47,89 | 0,10% | - |
| 13.09.2024 | 47,84 | 47,84 | 47,84 | 47,84 | 0,95% | - |
| 12.09.2024 | 47,38 | 47,39 | 47,38 | 47,39 | -0,25% | 10,00 |
| 11.09.2024 | 47,51 | 47,51 | 47,51 | 47,51 | -0,11% | - |
| 10.09.2024 | 47,86 | 47,91 | 47,56 | 47,56 | -0,79% | 324,00 |
| 09.09.2024 | 47,72 | 47,94 | 47,72 | 47,94 | -0,83% | 500,00 |
| 06.09.2024 | 48,34 | 48,34 | 48,34 | 48,34 | 0,19% | - |
| 05.09.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 0,15% | - |
| 04.09.2024 | 48,18 | 48,18 | 48,18 | 48,18 | -3,04% | - |
| 03.09.2024 | 49,75 | 49,75 | 49,69 | 49,69 | -1,06% | 4,00 |
| 02.09.2024 | 49,33 | 50,22 | 49,33 | 50,22 | 2,85% | 105,00 |
| 30.08.2024 | 48,83 | 48,83 | 48,83 | 48,83 | -0,41% | - |
| 29.08.2024 | 48,75 | 49,03 | 48,75 | 49,03 | 0,51% | 60,00 |
| 28.08.2024 | 48,78 | 48,78 | 48,78 | 48,78 | 0,39% | - |
| 27.08.2024 | 48,59 | 48,59 | 48,59 | 48,59 | 1,14% | - |
| 26.08.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -0,37% | - |
| 23.08.2024 | 47,64 | 48,29 | 47,64 | 48,22 | 1,79% | 800,00 |
| 22.08.2024 | 47,63 | 47,63 | 47,37 | 47,37 | -0,29% | 210,00 |
| 21.08.2024 | 47,51 | 47,51 | 47,51 | 47,51 | -0,48% | - |
| 20.08.2024 | 47,54 | 47,74 | 47,54 | 47,74 | 1,25% | 200,00 |
| 19.08.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -0,90% | - |
| 16.08.2024 | 47,58 | 47,58 | 47,58 | 47,58 | 1,91% | - |
| 15.08.2024 | 46,92 | 46,92 | 46,69 | 46,69 | 1,15% | 50,00 |
| 14.08.2024 | 46,16 | 46,16 | 46,16 | 46,16 | 0,28% | - |
| 13.08.2024 | 46,03 | 46,03 | 46,03 | 46,03 | 0,22% | - |
| 12.08.2024 | 45,93 | 45,93 | 45,93 | 45,93 | -0,15% | - |
| 09.08.2024 | 45,29 | 46,00 | 45,29 | 46,00 | 0,04% | 7,00 |
| 08.08.2024 | 45,66 | 45,98 | 45,66 | 45,98 | 3,89% | 100,00 |
| 07.08.2024 | 44,26 | 44,26 | 44,26 | 44,26 | -0,11% | - |
| 06.08.2024 | 43,60 | 44,52 | 43,60 | 44,31 | 1,10% | 250,00 |
| 05.08.2024 | 43,35 | 43,83 | 42,69 | 43,83 | -4,72% | 297,00 |
| 02.08.2024 | 45,99 | 46,00 | 45,99 | 46,00 | -0,43% | 250,00 |
| 01.08.2024 | 47,99 | 47,99 | 46,20 | 46,20 | -4,31% | 200,00 |
| 31.07.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 1,17% | - |
| 30.07.2024 | 47,72 | 47,72 | 47,72 | 47,72 | -0,10% | - |
| 29.07.2024 | 47,37 | 47,77 | 47,37 | 47,77 | 0,82% | 137,00 |
| 26.07.2024 | 47,38 | 47,38 | 47,38 | 47,38 | -0,50% | - |
| 25.07.2024 | 46,34 | 47,62 | 46,34 | 47,62 | 1,86% | 200,00 |
| 24.07.2024 | 46,81 | 46,81 | 46,75 | 46,75 | -0,64% | 270,00 |
| 23.07.2024 | 46,91 | 47,21 | 46,91 | 47,05 | -0,08% | 280,00 |
| 22.07.2024 | 46,60 | 47,09 | 46,60 | 47,09 | 1,64% | 1.100,00 |
| 19.07.2024 | 46,33 | 46,33 | 46,33 | 46,33 | -0,17% | - |
| 18.07.2024 | 46,66 | 46,66 | 46,25 | 46,41 | -1,17% | 1.000,00 |
| 17.07.2024 | 46,96 | 46,96 | 46,96 | 46,96 | 0,95% | - |
| 16.07.2024 | 46,52 | 46,52 | 46,52 | 46,52 | 0,50% | - |
| 15.07.2024 | 46,29 | 46,29 | 46,29 | 46,29 | -0,30% | - |
| 12.07.2024 | 46,43 | 46,43 | 46,43 | 46,43 | 1,29% | - |
| 11.07.2024 | 45,84 | 45,84 | 45,84 | 45,84 | 0,35% | - |
| 10.07.2024 | 45,26 | 45,68 | 45,26 | 45,68 | -1,47% | 35,00 |
| 09.07.2024 | 46,36 | 46,36 | 46,36 | 46,36 | 0,35% | - |
| 08.07.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,54% | - |
| 05.07.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 0,11% | - |
| 04.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,38% | 30,00 |
| 03.07.2024 | 45,32 | 45,32 | 45,32 | 45,32 | 0,51% | - |
| 02.07.2024 | 45,09 | 45,09 | 45,09 | 45,09 | 0,96% | - |
| 01.07.2024 | 44,66 | 44,66 | 44,66 | 44,66 | 1,18% | - |
| 28.06.2024 | 44,35 | 44,35 | 44,09 | 44,14 | -0,34% | 1.320,00 |
| 27.06.2024 | 43,90 | 44,29 | 43,90 | 44,29 | 0,73% | 300,00 |
| 26.06.2024 | 44,17 | 44,17 | 43,82 | 43,97 | 0,55% | 1.070,00 |
| 25.06.2024 | 43,73 | 43,73 | 43,73 | 43,73 | 1,02% | - |
| 24.06.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -1,79% | 150,00 |
| 21.06.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 1,15% | - |
| 20.06.2024 | 43,58 | 43,58 | 43,58 | 43,58 | 0,72% | - |
| 19.06.2024 | 43,27 | 43,27 | 43,27 | 43,27 | 0,63% | - |