28,835€
-2,58%
Echtzeit-Aktienkurs ABN AMRO BANK DR/EO1
Bid:
Ask:
Aktienkurse zur ABN AMRO BANK DR/EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,59 | 29,60 | 29,59 | 29,60 | 0,00% | 500,00 |
| 11.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 10.12.2025 | 29,57 | 29,61 | 29,40 | 29,40 | -1,41% | 1.400,00 |
| 09.12.2025 | 29,53 | 29,82 | 29,53 | 29,82 | 1,91% | 500,00 |
| 08.12.2025 | 29,21 | 29,31 | 29,21 | 29,26 | 0,65% | 1.108,00 |
| 04.12.2025 | 29,22 | 29,22 | 29,07 | 29,07 | -2,45% | 200,00 |
| 03.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,10% | - |
| 02.12.2025 | 29,16 | 29,83 | 29,16 | 29,77 | 2,66% | 699,00 |
| 01.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,65% | - |
| 28.11.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 0,31% | - |
| 27.11.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 2,46% | - |
| 26.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 3,20% | - |
| 25.11.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 2,69% | 160,00 |
| 24.11.2025 | 26,60 | 27,33 | 26,60 | 26,80 | 1,71% | 3.095,00 |
| 21.11.2025 | 25,95 | 26,35 | 25,95 | 26,35 | -0,38% | 200,00 |
| 20.11.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,72% | - |
| 19.11.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -1,57% | - |
| 18.11.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -3,02% | - |
| 17.11.2025 | 27,54 | 27,54 | 27,51 | 27,51 | -0,86% | 20,00 |
| 14.11.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 1,13% | - |
| 13.11.2025 | 27,94 | 27,94 | 27,44 | 27,44 | -0,87% | 600,00 |
| 12.11.2025 | 27,01 | 27,68 | 27,01 | 27,68 | 1,47% | 500,00 |
| 11.11.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 1,04% | - |
| 10.11.2025 | 27,16 | 27,16 | 27,00 | 27,00 | 1,93% | 900,00 |
| 07.11.2025 | 26,49 | 26,49 | 26,49 | 26,49 | 0,80% | - |
| 06.11.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 0,00% | - |
| 05.11.2025 | 26,27 | 26,28 | 26,27 | 26,28 | -2,41% | 128,00 |
| 04.11.2025 | 26,03 | 26,93 | 25,98 | 26,93 | 3,42% | 100,00 |
| 03.11.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 1,20% | 100,00 |
| 31.10.2025 | 25,73 | 25,73 | 25,73 | 25,73 | 1,14% | - |
| 30.10.2025 | 25,44 | 25,44 | 25,44 | 25,44 | -0,78% | - |
| 29.10.2025 | 25,37 | 25,64 | 25,37 | 25,64 | 2,56% | 1.275,00 |
| 28.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,08% | - |
| 27.10.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 1,62% | - |
| 24.10.2025 | 24,63 | 24,63 | 24,62 | 24,62 | -0,73% | 10,00 |
| 23.10.2025 | 24,56 | 24,80 | 24,56 | 24,80 | 1,02% | 287,00 |
| 22.10.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,61% | - |
| 21.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,92% | - |
| 20.10.2025 | 24,93 | 24,93 | 24,93 | 24,93 | -0,08% | - |
| 17.10.2025 | 25,65 | 25,65 | 24,95 | 24,95 | -1,31% | 175,00 |
| 16.10.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -3,95% | - |
| 15.10.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 1,31% | - |
| 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% | - |