21,205€
-0,12%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 19,69 | 20,19 | 19,69 | 20,19 | 0,05% | 5,00 |
| 24.03.2025 | 19,66 | 20,18 | 19,66 | 20,18 | 1,92% | 100,00 |
| 21.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,35% | - |
| 20.03.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 0,15% | 450,00 |
| 19.03.2025 | 19,86 | 20,04 | 19,86 | 20,04 | 0,20% | 1.075,00 |
| 18.03.2025 | 19,69 | 20,00 | 19,69 | 20,00 | 0,65% | 1.120,00 |
| 17.03.2025 | 19,73 | 19,87 | 19,66 | 19,87 | 2,77% | 2.590,00 |
| 14.03.2025 | 18,90 | 19,34 | 18,88 | 19,34 | 0,73% | 1.642,00 |
| 13.03.2025 | 19,09 | 19,20 | 19,09 | 19,20 | 1,99% | 150,00 |
| 12.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,21% | - |
| 11.03.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,08% | - |
| 10.03.2025 | 19,42 | 19,42 | 19,07 | 19,07 | -2,46% | 850,00 |
| 07.03.2025 | 19,15 | 19,55 | 19,15 | 19,55 | 1,19% | 1.353,00 |
| 06.03.2025 | 18,47 | 19,32 | 18,47 | 19,32 | 7,87% | 920,00 |
| 05.03.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -2,43% | - |
| 04.03.2025 | 18,27 | 18,35 | 17,96 | 18,35 | 0,27% | 1.505,00 |
| 03.03.2025 | 18,20 | 18,44 | 18,20 | 18,30 | -0,05% | 2.830,00 |
| 28.02.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 0,22% | 75,00 |
| 27.02.2025 | 18,35 | 18,42 | 18,27 | 18,27 | -0,35% | 1.749,00 |
| 26.02.2025 | 18,00 | 18,34 | 18,00 | 18,34 | 3,88% | 2.250,00 |
| 25.02.2025 | 17,54 | 17,99 | 17,54 | 17,65 | -0,20% | 2.940,00 |
| 24.02.2025 | 17,99 | 17,99 | 17,69 | 17,69 | -0,67% | 800,00 |
| 21.02.2025 | 17,50 | 17,81 | 17,50 | 17,81 | 1,68% | 270,00 |
| 20.02.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,93% | - |
| 19.02.2025 | 17,46 | 17,68 | 17,46 | 17,68 | 2,05% | 50,00 |
| 18.02.2025 | 17,00 | 17,32 | 17,00 | 17,32 | 1,91% | 982,00 |
| 17.02.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,28% | 100,00 |
| 14.02.2025 | 16,88 | 16,88 | 16,78 | 16,78 | -1,00% | 3.340,00 |
| 13.02.2025 | 17,87 | 17,87 | 16,95 | 16,95 | -3,23% | 7.107,00 |
| 12.02.2025 | 16,43 | 17,85 | 16,00 | 17,52 | 2,22% | 12.250,00 |
| 11.02.2025 | 16,24 | 17,14 | 16,24 | 17,14 | 4,45% | 2.133,00 |
| 10.02.2025 | 16,30 | 16,41 | 16,30 | 16,41 | -0,03% | 1.353,00 |
| 07.02.2025 | 16,16 | 16,41 | 16,16 | 16,41 | 1,93% | 1.125,00 |
| 06.02.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | 200,00 |
| 05.02.2025 | 15,84 | 15,90 | 15,84 | 15,90 | -0,34% | 200,00 |
| 04.02.2025 | 15,83 | 15,96 | 15,83 | 15,96 | -0,16% | 300,00 |
| 03.02.2025 | 16,30 | 16,30 | 15,64 | 15,98 | -4,54% | 1.150,00 |
| 31.01.2025 | 16,28 | 16,74 | 16,28 | 16,74 | 2,67% | 50,00 |
| 30.01.2025 | 16,23 | 16,31 | 16,23 | 16,31 | -0,12% | 610,00 |
| 29.01.2025 | 16,02 | 16,33 | 16,02 | 16,33 | -0,58% | 1.013,00 |
| 28.01.2025 | 15,93 | 16,42 | 15,93 | 16,42 | 4,65% | 525,00 |
| 27.01.2025 | 15,96 | 15,96 | 15,69 | 15,69 | -2,70% | 690,00 |
| 24.01.2025 | 16,02 | 16,13 | 16,02 | 16,13 | 2,74% | 100,00 |
| 23.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,66% | - |
| 22.01.2025 | 15,97 | 15,97 | 15,80 | 15,80 | -1,59% | 2.995,00 |
| 21.01.2025 | 15,96 | 16,06 | 15,96 | 16,06 | 2,07% | 204,00 |
| 20.01.2025 | 16,07 | 16,18 | 15,73 | 15,73 | -1,69% | 1.340,00 |
| 17.01.2025 | 15,64 | 16,00 | 15,64 | 16,00 | 1,72% | 300,00 |
| 16.01.2025 | 15,56 | 15,73 | 15,56 | 15,73 | 0,74% | 613,00 |
| 15.01.2025 | 15,51 | 15,62 | 15,51 | 15,62 | -0,73% | 290,00 |
| 14.01.2025 | 15,56 | 15,73 | 15,56 | 15,73 | -1,22% | 3.800,00 |
| 13.01.2025 | 15,54 | 15,93 | 15,54 | 15,93 | 3,17% | 60,00 |
| 10.01.2025 | 15,09 | 15,44 | 15,09 | 15,44 | 3,04% | 9.158,00 |
| 09.01.2025 | 15,09 | 15,09 | 14,98 | 14,98 | -1,77% | 173,00 |
| 08.01.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,49% | 700,00 |
| 07.01.2025 | 15,04 | 15,18 | 15,04 | 15,18 | 0,56% | 1.350,00 |
| 06.01.2025 | 15,18 | 15,18 | 15,02 | 15,09 | 0,84% | 1.750,00 |
| 03.01.2025 | 14,88 | 14,97 | 14,88 | 14,97 | 0,10% | 80,00 |
| 02.01.2025 | 14,82 | 14,95 | 14,79 | 14,95 | 0,74% | 915,00 |
| 30.12.2024 | 14,80 | 14,84 | 14,80 | 14,84 | 0,85% | 5.125,00 |
| 27.12.2024 | 14,92 | 14,92 | 14,72 | 14,72 | 1,31% | 1.261,00 |
| 23.12.2024 | 14,55 | 14,59 | 14,53 | 14,53 | -0,41% | 458,00 |
| 20.12.2024 | 14,59 | 14,59 | 14,54 | 14,59 | 0,62% | 1.705,00 |
| 19.12.2024 | 14,57 | 14,57 | 14,50 | 14,50 | -0,79% | 420,00 |
| 18.12.2024 | 14,41 | 14,61 | 14,41 | 14,61 | 0,65% | 670,00 |