103,150€
1,43%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 102,40 | 103,10 | 102,40 | 103,10 | 1,38% | 310,00 |
| 13.02.2026 | 106,30 | 106,30 | 101,60 | 101,70 | -4,51% | 130,00 |
| 12.02.2026 | 108,20 | 108,20 | 106,50 | 106,50 | -1,48% | 100,00 |
| 11.02.2026 | 108,10 | 108,10 | 108,10 | 108,10 | 0,09% | - |
| 10.02.2026 | 109,00 | 109,70 | 108,00 | 108,00 | -1,46% | 150,00 |
| 09.02.2026 | 107,70 | 109,80 | 107,70 | 109,60 | 2,43% | 32,00 |
| 06.02.2026 | 105,40 | 107,00 | 105,40 | 107,00 | 0,94% | 30,00 |
| 05.02.2026 | 109,20 | 109,20 | 106,00 | 106,00 | -2,93% | 125,00 |
| 04.02.2026 | 110,90 | 110,90 | 109,20 | 109,20 | -1,62% | 113,00 |
| 03.02.2026 | 109,90 | 111,70 | 109,90 | 111,00 | 2,02% | 355,00 |
| 02.02.2026 | 107,90 | 108,80 | 107,90 | 108,80 | 0,65% | 71,00 |
| 30.01.2026 | 108,10 | 108,10 | 108,10 | 108,10 | -0,83% | - |
| 29.01.2026 | 109,90 | 110,00 | 109,00 | 109,00 | -0,64% | 58,00 |
| 28.01.2026 | 110,40 | 110,40 | 109,40 | 109,70 | 0,09% | 61,00 |
| 27.01.2026 | 108,00 | 109,60 | 108,00 | 109,60 | 0,74% | 23,00 |
| 26.01.2026 | 108,20 | 108,90 | 108,20 | 108,80 | 0,09% | 253,00 |
| 23.01.2026 | 108,50 | 108,70 | 108,50 | 108,70 | 1,97% | 1,00 |
| 22.01.2026 | 104,80 | 106,60 | 104,80 | 106,60 | 2,11% | 91,00 |
| 21.01.2026 | 103,70 | 104,40 | 103,70 | 104,40 | 1,16% | 3,00 |
| 20.01.2026 | 103,20 | 103,20 | 103,20 | 103,20 | -0,67% | - |
| 19.01.2026 | 102,20 | 103,90 | 102,20 | 103,90 | -0,48% | 203,00 |
| 16.01.2026 | 105,10 | 105,10 | 104,40 | 104,40 | 1,26% | 91,00 |
| 15.01.2026 | 105,20 | 105,20 | 103,10 | 103,10 | -1,34% | 50,00 |
| 14.01.2026 | 104,70 | 104,70 | 104,50 | 104,50 | -0,67% | 1,00 |
| 13.01.2026 | 103,70 | 105,20 | 103,70 | 105,20 | 1,84% | 41,00 |
| 12.01.2026 | 104,10 | 104,10 | 102,40 | 103,30 | 0,68% | 196,00 |
| 09.01.2026 | 104,20 | 104,70 | 102,30 | 102,60 | -0,77% | 188,00 |
| 08.01.2026 | 103,40 | 103,40 | 103,40 | 103,40 | -0,29% | - |
| 07.01.2026 | 104,80 | 104,80 | 102,60 | 103,70 | -1,14% | 171,00 |
| 06.01.2026 | 105,10 | 105,20 | 104,00 | 104,90 | 0,58% | 170,00 |
| 05.01.2026 | 105,00 | 105,00 | 103,70 | 104,30 | 1,16% | 268,00 |
| 02.01.2026 | 101,90 | 103,10 | 101,90 | 103,10 | 2,49% | 144,00 |
| 30.12.2025 | 100,50 | 100,60 | 100,50 | 100,60 | -0,20% | 100,00 |
| 29.12.2025 | 101,10 | 101,10 | 100,80 | 100,80 | 0,95% | 55,00 |
| 23.12.2025 | 100,90 | 100,90 | 99,85 | 99,85 | -0,94% | 10,00 |
| 22.12.2025 | 101,00 | 101,00 | 100,20 | 100,80 | 1,51% | 171,00 |
| 19.12.2025 | 99,30 | 99,30 | 99,30 | 99,30 | 0,00% | - |
| 18.12.2025 | 99,25 | 99,30 | 99,25 | 99,30 | 0,46% | 50,00 |
| 17.12.2025 | 99,15 | 99,15 | 98,30 | 98,85 | 0,66% | 167,00 |
| 16.12.2025 | 96,75 | 98,65 | 96,75 | 98,20 | 1,55% | 303,00 |
| 15.12.2025 | 96,50 | 96,70 | 96,45 | 96,70 | -0,92% | 67,00 |
| 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 |