25,455€
-2,02%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,27 | 26,47 | 25,46 | 25,52 | -1,77% | - |
| 14.10.2025 | 26,50 | 26,50 | 25,98 | 25,98 | -1,37% | 175,00 |
| 13.10.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -1,13% | - |
| 10.10.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,89% | - |
| 09.10.2025 | 26,74 | 26,88 | 26,74 | 26,88 | -2,15% | 100,00 |
| 08.10.2025 | 26,59 | 27,47 | 26,59 | 27,47 | 1,03% | 2.150,00 |
| 07.10.2025 | 27,19 | 27,19 | 27,19 | 27,19 | -0,40% | - |
| 06.10.2025 | 27,65 | 27,65 | 27,12 | 27,30 | -0,07% | 1.150,00 |
| 03.10.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -1,01% | - |
| 02.10.2025 | 27,30 | 27,60 | 27,30 | 27,60 | -1,36% | 40,00 |
| 01.10.2025 | 27,14 | 27,98 | 27,14 | 27,98 | 3,21% | 70,00 |
| 30.09.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -0,55% | - |
| 29.09.2025 | 27,07 | 27,26 | 27,07 | 27,26 | 0,26% | 700,00 |
| 26.09.2025 | 27,19 | 27,19 | 27,19 | 27,19 | -0,29% | - |
| 25.09.2025 | 26,81 | 27,27 | 26,81 | 27,27 | 0,52% | 61,00 |
| 24.09.2025 | 27,13 | 27,13 | 27,13 | 27,13 | 1,57% | 10.000,00 |
| 23.09.2025 | 26,34 | 26,71 | 26,34 | 26,71 | 2,69% | 503,00 |
| 22.09.2025 | 26,02 | 26,02 | 26,01 | 26,01 | 0,97% | 400,00 |
| 19.09.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -0,69% | - |
| 18.09.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 1,09% | - |
| 17.09.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -1,27% | - |
| 16.09.2025 | 25,99 | 25,99 | 25,99 | 25,99 | -0,46% | - |
| 15.09.2025 | 25,67 | 26,18 | 25,67 | 26,11 | 1,91% | 2.525,00 |
| 12.09.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 0,25% | - |
| 11.09.2025 | 25,34 | 25,58 | 25,21 | 25,56 | 1,61% | - |
| 10.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,10% | - |
| 09.09.2025 | 25,47 | 25,60 | 24,47 | 25,13 | -0,10% | 1.022,00 |
| 08.09.2025 | 25,04 | 25,16 | 24,91 | 25,15 | -1,37% | - |
| 05.09.2025 | 25,24 | 25,50 | 25,24 | 25,50 | 2,20% | 400,00 |
| 04.09.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,83% | - |
| 03.09.2025 | 24,70 | 25,16 | 24,70 | 25,16 | 1,90% | 50,00 |
| 02.09.2025 | 24,62 | 24,69 | 24,62 | 24,69 | 0,69% | 143,00 |
| 01.09.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 1,45% | - |
| 29.08.2025 | 24,43 | 24,43 | 24,17 | 24,17 | -1,47% | 200,00 |
| 28.08.2025 | 24,53 | 24,53 | 24,53 | 24,53 | -0,08% | 60,00 |
| 27.08.2025 | 25,20 | 25,20 | 24,55 | 24,55 | -3,57% | 500,00 |
| 26.08.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -1,62% | - |
| 25.08.2025 | 25,74 | 25,88 | 25,74 | 25,88 | -0,46% | 50,00 |
| 22.08.2025 | 25,62 | 26,00 | 25,62 | 26,00 | 3,05% | 490,00 |
| 21.08.2025 | 25,23 | 25,23 | 25,23 | 25,23 | -1,33% | 15.000,00 |
| 20.08.2025 | 25,57 | 25,57 | 25,57 | 25,57 | -0,12% | - |
| 19.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,66% | - |
| 18.08.2025 | 25,77 | 25,77 | 25,77 | 25,77 | -0,04% | 120,00 |
| 15.08.2025 | 25,66 | 25,78 | 25,66 | 25,78 | 0,35% | 629,00 |
| 14.08.2025 | 25,69 | 25,69 | 25,69 | 25,69 | -0,58% | - |
| 13.08.2025 | 25,96 | 25,96 | 25,81 | 25,84 | -0,23% | 1.050,00 |
| 12.08.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,35% | - |
| 11.08.2025 | 25,62 | 25,99 | 25,62 | 25,99 | 0,66% | 200,00 |
| 08.08.2025 | 25,07 | 25,82 | 25,07 | 25,82 | 5,56% | 5.110,00 |
| 07.08.2025 | 23,64 | 24,46 | 23,64 | 24,46 | 0,95% | 6.880,00 |
| 06.08.2025 | 24,00 | 24,23 | 23,19 | 24,23 | -3,27% | 6.866,00 |
| 05.08.2025 | 24,91 | 25,05 | 24,91 | 25,05 | 0,04% | 500,00 |
| 04.08.2025 | 25,08 | 25,08 | 25,04 | 25,04 | -0,20% | 442,00 |
| 01.08.2025 | 25,23 | 25,23 | 25,09 | 25,09 | -1,30% | 2.230,00 |
| 31.07.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 0,12% | - |
| 30.07.2025 | 25,25 | 25,39 | 25,25 | 25,39 | 0,44% | 200,00 |
| 29.07.2025 | 24,81 | 25,28 | 24,81 | 25,28 | 2,02% | 1.520,00 |
| 28.07.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,45% | - |
| 25.07.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 2,03% | - |
| 24.07.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,74% | - |
| 23.07.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,79% | - |
| 22.07.2025 | 23,96 | 24,17 | 23,96 | 24,17 | 0,62% | 2.666,00 |
| 21.07.2025 | 24,06 | 24,06 | 24,00 | 24,02 | -0,33% | 2.357,00 |
| 18.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,50% | 50,00 |
| 17.07.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -1,03% | - |
| 16.07.2025 | 24,02 | 24,23 | 24,02 | 24,23 | 0,83% | 1.740,00 |
| 15.07.2025 | 24,02 | 24,36 | 24,02 | 24,03 | -0,33% | 250,00 |
| 14.07.2025 | 24,60 | 24,66 | 24,10 | 24,11 | -1,59% | 1.800,00 |
| 11.07.2025 | 24,90 | 25,00 | 24,50 | 24,50 | -2,51% | 900,00 |
| 10.07.2025 | 24,59 | 25,13 | 24,59 | 25,13 | 1,58% | 5.094,00 |
| 09.07.2025 | 24,32 | 24,76 | 24,31 | 24,74 | 1,10% | 757,00 |
| 08.07.2025 | 24,21 | 24,47 | 24,21 | 24,47 | 1,49% | 50,00 |
| 07.07.2025 | 24,11 | 24,11 | 24,11 | 24,11 | 0,12% | - |
| 04.07.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -0,08% | - |
| 03.07.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 2,29% | 2.020,00 |
| 02.07.2025 | 23,14 | 23,56 | 23,14 | 23,56 | 1,03% | 250,00 |
| 01.07.2025 | 23,12 | 23,35 | 23,12 | 23,32 | 0,60% | 1.150,00 |
| 30.06.2025 | 23,15 | 23,18 | 23,01 | 23,18 | 1,53% | 1.045,00 |
| 27.06.2025 | 22,83 | 22,83 | 22,83 | 22,83 | -0,13% | - |
| 26.06.2025 | 22,82 | 22,86 | 22,82 | 22,86 | -0,65% | 70,00 |
| 25.06.2025 | 23,01 | 23,01 | 23,01 | 23,01 | -0,73% | - |
| 24.06.2025 | 22,85 | 23,21 | 22,85 | 23,18 | 1,31% | 2.310,00 |
| 23.06.2025 | 22,88 | 22,88 | 22,88 | 22,88 | 0,93% | - |
| 20.06.2025 | 22,67 | 22,67 | 22,67 | 22,67 | -0,92% | - |
| 19.06.2025 | 22,88 | 22,88 | 22,88 | 22,88 | -2,22% | - |
| 18.06.2025 | 22,76 | 23,40 | 22,76 | 23,40 | 1,56% | 1.543,00 |
| 17.06.2025 | 23,04 | 23,04 | 23,04 | 23,04 | 2,45% | - |
| 16.06.2025 | 22,34 | 22,64 | 22,34 | 22,49 | -0,66% | 630,00 |
| 13.06.2025 | 22,57 | 22,64 | 22,57 | 22,64 | 0,80% | 5,00 |
| 12.06.2025 | 22,48 | 22,48 | 22,46 | 22,46 | -1,14% | 190,00 |
| 11.06.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -0,70% | - |
| 10.06.2025 | 23,24 | 23,24 | 22,88 | 22,88 | -1,38% | 1.075,00 |
| 09.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,39% | 70,00 |
| 06.06.2025 | 23,03 | 23,11 | 23,03 | 23,11 | 0,92% | 300,00 |
| 05.06.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,78% | 250,00 |
| 04.06.2025 | 23,15 | 23,15 | 23,08 | 23,08 | 2,49% | 188,00 |
| 03.06.2025 | 22,95 | 22,95 | 22,52 | 22,52 | -0,79% | 250,00 |
| 02.06.2025 | 22,89 | 22,89 | 22,70 | 22,70 | -0,31% | 53,00 |
| 30.05.2025 | 22,83 | 22,83 | 22,77 | 22,77 | -0,13% | 460,00 |
| 29.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,47% | 1.402,00 |