Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |