37,580€
2,01%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 36,84 | 36,84 | 36,84 | 36,84 | -0,22% | - |
| 17.06.2026 | 36,00 | 36,92 | 36,00 | 36,92 | 5,19% | 50,00 |
| 16.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,28% | - |
| 15.06.2026 | 35,44 | 35,44 | 35,17 | 35,20 | 4,23% | 388,00 |
| 12.06.2026 | 33,77 | 33,77 | 33,77 | 33,77 | 2,09% | 180,00 |
| 11.06.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -0,54% | - |
| 10.06.2026 | 33,21 | 33,26 | 33,21 | 33,26 | 0,85% | 1,00 |
| 09.06.2026 | 32,98 | 32,98 | 32,98 | 32,98 | 0,15% | - |
| 08.06.2026 | 32,93 | 32,93 | 32,93 | 32,93 | -3,12% | - |
| 05.06.2026 | 33,68 | 33,99 | 33,68 | 33,99 | 1,22% | 1,00 |
| 04.06.2026 | 33,58 | 33,58 | 33,58 | 33,58 | -1,06% | - |
| 03.06.2026 | 34,32 | 34,32 | 33,94 | 33,94 | -2,81% | 85,00 |
| 02.06.2026 | 34,92 | 34,92 | 34,92 | 34,92 | 2,17% | - |
| 01.06.2026 | 34,04 | 34,18 | 34,04 | 34,18 | 0,38% | 3.820,00 |
| 29.05.2026 | 33,43 | 34,05 | 33,43 | 34,05 | 1,49% | 303,00 |
| 28.05.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -1,96% | - |
| 27.05.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -1,10% | - |
| 26.05.2026 | 34,76 | 34,76 | 34,60 | 34,60 | 2,46% | 590,00 |
| 25.05.2026 | 33,77 | 33,77 | 33,77 | 33,77 | 1,66% | - |
| 22.05.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 2,25% | - |
| 21.05.2026 | 32,49 | 32,49 | 32,49 | 32,49 | 1,44% | - |
| 20.05.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -0,62% | - |
| 19.05.2026 | 32,23 | 32,23 | 32,23 | 32,23 | -0,19% | - |
| 18.05.2026 | 32,11 | 32,29 | 32,11 | 32,29 | 0,22% | 170,00 |
| 15.05.2026 | 32,22 | 32,22 | 32,22 | 32,22 | -0,59% | - |
| 14.05.2026 | 32,41 | 32,41 | 32,41 | 32,41 | 3,05% | - |
| 13.05.2026 | 30,58 | 31,50 | 30,58 | 31,45 | 7,37% | 1.100,00 |
| 12.05.2026 | 29,74 | 29,74 | 29,29 | 29,29 | -1,31% | 50,00 |
| 11.05.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -1,13% | - |
| 08.05.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -0,13% | - |
| 07.05.2026 | 30,06 | 30,06 | 30,06 | 30,06 | 1,08% | - |
| 06.05.2026 | 29,07 | 29,74 | 29,07 | 29,74 | 3,19% | 100,00 |
| 05.05.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -2,11% | - |
| 04.05.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 2,94% | - |
| 30.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,75% | - |
| 29.04.2026 | 29,11 | 29,11 | 29,11 | 29,11 | 0,73% | - |
| 28.04.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -0,34% | - |
| 27.04.2026 | 28,96 | 29,00 | 28,96 | 29,00 | 2,40% | 375,00 |
| 24.04.2026 | 28,32 | 28,32 | 28,32 | 28,32 | -3,93% | - |
| 23.04.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -1,86% | - |
| 22.04.2026 | 30,04 | 30,04 | 30,04 | 30,04 | -0,63% | - |
| 21.04.2026 | 29,95 | 30,23 | 29,95 | 30,23 | 0,87% | 500,00 |
| 20.04.2026 | 29,97 | 29,97 | 29,97 | 29,97 | -0,23% | - |
| 17.04.2026 | 29,84 | 30,04 | 29,84 | 30,04 | -0,50% | 983,00 |
| 16.04.2026 | 30,19 | 30,19 | 30,19 | 30,19 | 1,11% | - |
| 15.04.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -0,13% | - |
| 14.04.2026 | 29,01 | 29,90 | 29,01 | 29,90 | 3,42% | 500,00 |
| 13.04.2026 | 28,91 | 28,91 | 28,91 | 28,91 | 0,63% | - |
| 10.04.2026 | 28,73 | 28,73 | 28,73 | 28,73 | -0,52% | - |
| 09.04.2026 | 28,86 | 28,88 | 28,86 | 28,88 | 1,16% | 172,00 |
| 08.04.2026 | 27,93 | 28,55 | 27,93 | 28,55 | 2,62% | 3.345,00 |
| 07.04.2026 | 27,80 | 27,82 | 27,80 | 27,82 | -0,04% | 200,00 |
| 02.04.2026 | 27,29 | 27,83 | 27,29 | 27,83 | 0,22% | 775,00 |
| 01.04.2026 | 27,77 | 27,77 | 27,77 | 27,77 | 5,31% | - |
| 31.03.2026 | 26,37 | 26,37 | 26,37 | 26,37 | -0,53% | - |
| 30.03.2026 | 26,51 | 26,51 | 26,51 | 26,51 | -0,60% | - |
| 27.03.2026 | 26,76 | 26,76 | 26,67 | 26,67 | -3,23% | 1.000,00 |
| 26.03.2026 | 27,16 | 27,56 | 27,16 | 27,56 | -1,47% | 8,00 |
| 25.03.2026 | 26,62 | 27,97 | 26,62 | 27,97 | 4,64% | 639,00 |
| 24.03.2026 | 26,73 | 26,73 | 26,73 | 26,73 | -0,48% | - |
| 23.03.2026 | 25,95 | 26,93 | 25,95 | 26,86 | 4,19% | 4.900,00 |
| 20.03.2026 | 26,75 | 27,07 | 25,78 | 25,78 | -6,80% | 610,00 |
| 19.03.2026 | 27,66 | 27,66 | 27,66 | 27,66 | -0,40% | - |
| 18.03.2026 | 27,77 | 27,77 | 27,77 | 27,77 | 1,46% | - |
| 17.03.2026 | 27,37 | 27,37 | 27,37 | 27,37 | 0,74% | - |
| 16.03.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -0,48% | - |
| 13.03.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -2,85% | - |
| 12.03.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,14% | - |
| 11.03.2026 | 27,73 | 28,14 | 27,73 | 28,14 | 2,14% | 1.113,00 |
| 10.03.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 5,07% | - |
| 09.03.2026 | 26,05 | 26,22 | 26,05 | 26,22 | -5,62% | 1.000,00 |
| 06.03.2026 | 27,29 | 27,78 | 27,20 | 27,78 | 1,02% | 419,00 |
| 05.03.2026 | 27,81 | 27,81 | 26,76 | 27,50 | -1,33% | 597,00 |
| 04.03.2026 | 27,07 | 27,87 | 27,07 | 27,87 | 0,98% | 220,00 |
| 03.03.2026 | 27,77 | 27,77 | 26,68 | 27,60 | -0,11% | 2.059,00 |
| 02.03.2026 | 27,32 | 27,65 | 26,69 | 27,63 | -3,93% | 2.046,00 |
| 27.02.2026 | 28,76 | 28,76 | 28,76 | 28,76 | -0,24% | - |
| 26.02.2026 | 28,41 | 28,83 | 28,41 | 28,83 | 1,37% | 1.500,00 |
| 25.02.2026 | 28,06 | 28,44 | 28,06 | 28,44 | 0,49% | 2.147,00 |
| 24.02.2026 | 29,15 | 29,15 | 28,30 | 28,30 | -4,59% | 500,00 |
| 23.02.2026 | 29,15 | 29,66 | 29,15 | 29,66 | 2,13% | 400,00 |
| 20.02.2026 | 28,67 | 29,04 | 28,67 | 29,04 | 0,48% | 40,00 |
| 19.02.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -0,93% | - |
| 18.02.2026 | 28,46 | 29,17 | 28,46 | 29,17 | 2,14% | 2.500,00 |
| 17.02.2026 | 28,30 | 28,56 | 28,30 | 28,56 | -0,87% | - |
| 16.02.2026 | 28,06 | 28,81 | 28,06 | 28,81 | 3,26% | - |
| 13.02.2026 | 29,05 | 29,05 | 27,90 | 27,90 | -7,43% | 4.684,00 |
| 12.02.2026 | 30,05 | 30,50 | 30,05 | 30,14 | -1,18% | 2.044,00 |
| 11.02.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -2,62% | 400,00 |
| 10.02.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -0,63% | - |
| 09.02.2026 | 31,03 | 31,52 | 31,03 | 31,52 | 1,19% | 940,00 |
| 06.02.2026 | 30,46 | 31,15 | 30,46 | 31,15 | -2,81% | 1.000,00 |
| 05.02.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -0,74% | - |
| 04.02.2026 | 32,29 | 32,29 | 32,29 | 32,29 | 0,94% | - |
| 03.02.2026 | 31,34 | 31,99 | 31,34 | 31,99 | 4,17% | 1.000,00 |
| 02.02.2026 | 30,71 | 30,71 | 30,71 | 30,71 | -1,25% | - |
| 30.01.2026 | 30,52 | 31,10 | 30,52 | 31,10 | 1,57% | 1.500,00 |
| 29.01.2026 | 30,62 | 30,62 | 30,62 | 30,62 | -2,02% | - |
| 28.01.2026 | 31,35 | 31,35 | 31,25 | 31,25 | 0,42% | 500,00 |
| 27.01.2026 | 31,10 | 31,12 | 31,10 | 31,12 | 2,00% | 935,00 |