73,000€
3,77%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,70 | 71,70 | 71,70 | 71,70 | 1,92% | - |
| 05.06.2025 | 70,35 | 70,35 | 70,35 | 70,35 | -0,57% | - |
| 04.06.2025 | 70,55 | 70,75 | 70,55 | 70,75 | 1,07% | 262,00 |
| 03.06.2025 | 70,55 | 70,55 | 70,00 | 70,00 | -0,07% | 80,00 |
| 02.06.2025 | 70,50 | 70,50 | 70,05 | 70,05 | -0,64% | 115,00 |
| 30.05.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -0,56% | - |
| 29.05.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 0,78% | - |
| 28.05.2025 | 70,35 | 70,35 | 70,35 | 70,35 | 0,00% | - |
| 27.05.2025 | 69,45 | 70,35 | 69,45 | 70,35 | 2,18% | 10,00 |
| 26.05.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -1,99% | - |
| 23.05.2025 | 71,45 | 71,75 | 70,25 | 70,25 | -0,64% | 731,00 |
| 22.05.2025 | 71,70 | 71,70 | 70,70 | 70,70 | -2,21% | 60,00 |
| 21.05.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -0,75% | - |
| 20.05.2025 | 71,85 | 72,85 | 71,85 | 72,85 | 2,10% | 35,00 |
| 19.05.2025 | 72,25 | 72,25 | 71,20 | 71,35 | -0,35% | 9,00 |
| 16.05.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -0,97% | - |
| 15.05.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 0,98% | - |
| 14.05.2025 | 71,95 | 71,95 | 71,60 | 71,60 | 0,14% | 100,00 |
| 13.05.2025 | 73,15 | 73,15 | 71,50 | 71,50 | -1,38% | 52,00 |
| 12.05.2025 | 70,15 | 72,50 | 70,15 | 72,50 | 3,57% | 71,00 |
| 09.05.2025 | 70,20 | 70,20 | 69,70 | 70,00 | -0,50% | 195,00 |
| 08.05.2025 | 67,70 | 70,35 | 67,70 | 70,35 | 3,61% | 330,00 |
| 07.05.2025 | 65,65 | 67,90 | 65,65 | 67,90 | 3,90% | 147,00 |
| 06.05.2025 | 63,85 | 65,35 | 63,70 | 65,35 | 2,19% | 1.441,00 |
| 05.05.2025 | 59,05 | 64,10 | 59,05 | 63,95 | 6,49% | 2.003,00 |
| 02.05.2025 | 60,30 | 60,30 | 60,05 | 60,05 | 0,92% | 256,00 |
| 30.04.2025 | 61,80 | 61,80 | 59,30 | 59,50 | -3,09% | 120,00 |
| 29.04.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -3,00% | - |
| 28.04.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,64% | - |
| 25.04.2025 | 62,45 | 62,90 | 62,45 | 62,90 | 0,40% | 250,00 |
| 24.04.2025 | 62,65 | 62,65 | 62,65 | 62,65 | -0,79% | - |
| 23.04.2025 | 62,05 | 63,15 | 62,05 | 63,15 | 3,61% | 35,00 |
| 22.04.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -1,77% | 2,00 |
| 17.04.2025 | 62,40 | 62,40 | 62,05 | 62,05 | 0,08% | 77,00 |
| 16.04.2025 | 61,95 | 62,00 | 61,95 | 62,00 | 2,39% | 50,00 |
| 15.04.2025 | 60,55 | 60,55 | 60,55 | 60,55 | 1,34% | - |
| 14.04.2025 | 59,75 | 59,75 | 59,75 | 59,75 | 1,62% | - |
| 11.04.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,43% | - |
| 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 |