28,970€
0,24%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.01.2026 | 30,32 | 30,51 | 30,32 | 30,51 | -0,88% | 400,00 |
| 23.01.2026 | 30,78 | 30,78 | 30,78 | 30,78 | -0,74% | - |
| 22.01.2026 | 30,23 | 31,01 | 30,23 | 31,01 | 2,72% | 105,00 |
| 21.01.2026 | 30,19 | 30,19 | 30,19 | 30,19 | -0,76% | - |
| 20.01.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -2,66% | - |
| 19.01.2026 | 30,69 | 31,25 | 30,13 | 31,25 | 0,64% | 1.294,00 |
| 16.01.2026 | 30,94 | 31,05 | 30,94 | 31,05 | 0,16% | 453,00 |
| 15.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,88% | - |
| 14.01.2026 | 30,73 | 30,73 | 30,73 | 30,73 | 1,39% | - |
| 13.01.2026 | 30,31 | 30,31 | 30,31 | 30,31 | -0,23% | - |
| 12.01.2026 | 30,18 | 30,38 | 30,18 | 30,38 | 2,05% | 68,00 |
| 09.01.2026 | 29,77 | 29,77 | 29,77 | 29,77 | 1,02% | - |
| 08.01.2026 | 29,55 | 29,55 | 29,47 | 29,47 | -2,93% | 3.850,00 |
| 07.01.2026 | 30,36 | 30,36 | 30,36 | 30,36 | -0,49% | - |
| 06.01.2026 | 30,51 | 30,51 | 30,51 | 30,51 | -0,20% | - |
| 05.01.2026 | 30,40 | 30,74 | 30,20 | 30,57 | 1,43% | 1.200,00 |
| 02.01.2026 | 29,59 | 30,14 | 29,59 | 30,14 | 3,22% | 500,00 |
| 30.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,75% | - |
| 29.12.2025 | 29,31 | 29,42 | 29,31 | 29,42 | -0,10% | 1.014,00 |
| 23.12.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,17% | - |
| 22.12.2025 | 29,48 | 29,48 | 29,40 | 29,40 | -1,47% | 3.089,00 |
| 19.12.2025 | 29,38 | 29,84 | 29,38 | 29,84 | 2,33% | 190,00 |
| 18.12.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 0,66% | - |
| 17.12.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -1,13% | - |
| 16.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 2,16% | - |
| 15.12.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -3,11% | - |
| 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% | - |