59,150€
1,02%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 59,15 | 59,50 | 56,55 | 59,25 | 1,20% | - |
| 10.04.2025 | 60,25 | 60,25 | 58,55 | 58,55 | 0,09% | 2,00 |
| 09.04.2025 | 55,30 | 58,50 | 55,30 | 58,50 | 0,60% | 780,00 |
| 08.04.2025 | 58,15 | 58,15 | 58,15 | 58,15 | 4,40% | 200,00 |
| 07.04.2025 | 48,74 | 55,70 | 48,74 | 55,70 | -3,06% | 755,00 |
| 04.04.2025 | 61,72 | 61,72 | 56,36 | 57,46 | -7,92% | 1.803,00 |
| 03.04.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -3,26% | - |
| 02.04.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 0,72% | - |
| 01.04.2025 | 64,04 | 64,04 | 64,04 | 64,04 | -0,81% | - |
| 31.03.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -4,30% | - |
| 28.03.2025 | 67,46 | 67,46 | 67,46 | 67,46 | 0,81% | - |
| 27.03.2025 | 66,92 | 66,92 | 66,92 | 66,92 | -0,71% | - |
| 26.03.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -0,88% | - |
| 25.03.2025 | 68,66 | 68,66 | 68,00 | 68,00 | -1,25% | 2,00 |
| 24.03.2025 | 67,70 | 68,86 | 67,70 | 68,86 | 2,75% | 30,00 |
| 21.03.2025 | 66,66 | 67,02 | 66,66 | 67,02 | 0,03% | 50,00 |
| 20.03.2025 | 67,38 | 67,38 | 67,00 | 67,00 | -0,42% | 28,00 |
| 19.03.2025 | 67,06 | 67,28 | 67,06 | 67,28 | -0,74% | 15,00 |
| 18.03.2025 | 67,78 | 67,78 | 67,78 | 67,78 | 0,68% | - |
| 17.03.2025 | 67,76 | 68,10 | 67,32 | 67,32 | -1,03% | 297,00 |
| 14.03.2025 | 64,88 | 68,02 | 64,88 | 68,02 | 5,29% | 153,00 |
| 13.03.2025 | 64,98 | 64,98 | 64,44 | 64,60 | 1,13% | 13,00 |
| 12.03.2025 | 63,88 | 63,88 | 63,88 | 63,88 | 1,72% | - |
| 11.03.2025 | 64,70 | 64,70 | 62,80 | 62,80 | -3,09% | 35,00 |
| 10.03.2025 | 67,40 | 67,40 | 64,80 | 64,80 | -3,54% | 203,00 |
| 07.03.2025 | 67,18 | 67,18 | 67,18 | 67,18 | 0,48% | - |
| 06.03.2025 | 66,86 | 66,86 | 66,86 | 66,86 | 5,36% | - |
| 05.03.2025 | 63,46 | 63,46 | 63,46 | 63,46 | 1,28% | - |
| 04.03.2025 | 64,94 | 64,94 | 62,66 | 62,66 | -5,43% | 52,00 |
| 03.03.2025 | 64,58 | 66,26 | 64,58 | 66,26 | 3,11% | 30,00 |
| 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 |