26,035€
1,34%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 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 |
| 28.05.2025 | 22,51 | 22,51 | 22,47 | 22,47 | 0,13% | 2.250,00 |
| 27.05.2025 | 22,27 | 22,44 | 22,27 | 22,44 | -0,53% | 222,00 |
| 26.05.2025 | 22,81 | 22,81 | 22,56 | 22,56 | 1,44% | 1.478,00 |
| 23.05.2025 | 22,50 | 22,89 | 22,24 | 22,24 | -1,85% | 588,00 |
| 22.05.2025 | 22,62 | 22,66 | 22,62 | 22,66 | 2,26% | 350,00 |
| 21.05.2025 | 22,01 | 22,20 | 22,01 | 22,16 | 0,73% | 440,00 |
| 20.05.2025 | 21,46 | 22,00 | 21,46 | 22,00 | 4,07% | 450,00 |
| 19.05.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -0,24% | - |
| 16.05.2025 | 21,06 | 21,26 | 21,06 | 21,19 | -0,19% | 3.240,00 |
| 15.05.2025 | 20,80 | 21,23 | 20,80 | 21,23 | 1,58% | 2.055,00 |
| 14.05.2025 | 20,54 | 21,06 | 20,54 | 20,90 | 5,37% | 810,00 |
| 13.05.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,71% | - |
| 12.05.2025 | 19,65 | 19,70 | 19,65 | 19,70 | 3,60% | 300,00 |
| 09.05.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,34% | - |
| 08.05.2025 | 18,87 | 19,08 | 18,87 | 19,08 | -1,34% | 70,00 |
| 07.05.2025 | 18,81 | 19,34 | 18,81 | 19,34 | 3,40% | 450,00 |
| 06.05.2025 | 18,74 | 18,74 | 18,59 | 18,70 | -0,40% | 575,00 |
| 05.05.2025 | 18,79 | 18,82 | 18,78 | 18,78 | -0,50% | 1.700,00 |
| 02.05.2025 | 18,11 | 18,87 | 18,11 | 18,87 | 3,82% | 320,00 |
| 30.04.2025 | 18,50 | 18,50 | 18,18 | 18,18 | -1,44% | 1.047,00 |
| 29.04.2025 | 18,20 | 18,44 | 18,20 | 18,44 | 1,01% | 3.400,00 |
| 28.04.2025 | 17,90 | 18,26 | 17,90 | 18,26 | 1,64% | 1.000,00 |
| 25.04.2025 | 17,75 | 17,96 | 17,75 | 17,96 | -2,23% | 1.440,00 |
| 24.04.2025 | 18,41 | 18,41 | 18,34 | 18,37 | -0,97% | 2.500,00 |
| 23.04.2025 | 18,50 | 18,55 | 18,43 | 18,55 | 2,20% | 946,00 |
| 22.04.2025 | 17,92 | 18,15 | 17,92 | 18,15 | 0,72% | 1.200,00 |
| 17.04.2025 | 18,19 | 18,36 | 18,00 | 18,02 | -0,28% | 4.400,00 |
| 16.04.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -0,25% | - |
| 15.04.2025 | 17,47 | 18,12 | 17,47 | 18,12 | 3,31% | 2.000,00 |
| 14.04.2025 | 17,02 | 17,54 | 17,02 | 17,54 | 1,86% | 858,00 |
| 11.04.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,06% | - |
| 10.04.2025 | 18,80 | 18,80 | 17,40 | 17,40 | 2,99% | 670,00 |
| 09.04.2025 | 16,73 | 17,00 | 16,73 | 16,90 | -2,90% | 1.805,00 |
| 08.04.2025 | 16,93 | 17,40 | 16,93 | 17,40 | 4,41% | 4.570,00 |
| 07.04.2025 | 17,00 | 17,00 | 15,94 | 16,67 | -1,97% | 1.227,00 |
| 04.04.2025 | 18,75 | 18,75 | 17,00 | 17,00 | -8,03% | 3.731,00 |
| 03.04.2025 | 19,00 | 19,00 | 18,49 | 18,49 | -3,72% | 3.464,00 |
| 02.04.2025 | 19,32 | 19,32 | 19,20 | 19,20 | -1,21% | 121,00 |
| 01.04.2025 | 19,26 | 19,52 | 19,26 | 19,44 | 1,17% | 5.823,00 |
| 31.03.2025 | 19,68 | 19,68 | 19,20 | 19,21 | -5,18% | 999,00 |
| 28.03.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 0,05% | 60,00 |
| 27.03.2025 | 20,34 | 20,34 | 20,25 | 20,25 | 0,50% | 300,00 |
| 26.03.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,20% | - |