41,680€
1,49%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 40,86 | 41,55 | 40,65 | 41,48 | 1,00% | - |
| 27.08.2026 | 41,12 | 41,12 | 41,07 | 41,07 | 0,96% | 20,00 |
| 26.08.2026 | 40,68 | 40,68 | 40,68 | 40,68 | -0,51% | - |
| 25.08.2026 | 40,40 | 40,89 | 40,40 | 40,89 | 1,14% | 150,00 |
| 24.08.2026 | 40,17 | 40,43 | 40,17 | 40,43 | 1,08% | 700,00 |
| 21.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,28% | - |
| 20.08.2026 | 39,89 | 39,89 | 39,89 | 39,89 | -3,53% | - |
| 19.08.2026 | 41,35 | 41,35 | 41,35 | 41,35 | -0,74% | - |
| 18.08.2026 | 41,66 | 41,66 | 41,66 | 41,66 | 0,22% | - |
| 17.08.2026 | 41,57 | 41,57 | 41,57 | 41,57 | 0,68% | - |
| 14.08.2026 | 41,29 | 41,29 | 41,29 | 41,29 | -2,53% | - |
| 13.08.2026 | 41,58 | 42,36 | 41,58 | 42,36 | 2,59% | 100,00 |
| 12.08.2026 | 41,29 | 41,29 | 41,29 | 41,29 | 3,59% | - |
| 11.08.2026 | 39,66 | 39,86 | 39,66 | 39,86 | 0,83% | 22,00 |
| 10.08.2026 | 39,53 | 39,53 | 39,53 | 39,53 | -0,13% | - |
| 07.08.2026 | 39,58 | 39,58 | 39,58 | 39,58 | -1,64% | - |
| 06.08.2026 | 39,75 | 40,24 | 39,75 | 40,24 | 1,44% | 300,00 |
| 05.08.2026 | 39,64 | 39,67 | 39,64 | 39,67 | -0,30% | 200,00 |
| 04.08.2026 | 39,23 | 39,79 | 39,23 | 39,79 | 2,55% | 1.756,00 |
| 03.08.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,28% | - |
| 31.07.2026 | 38,31 | 38,31 | 38,31 | 38,31 | 4,13% | - |
| 30.07.2026 | 36,79 | 36,79 | 36,79 | 36,79 | -1,81% | - |
| 29.07.2026 | 37,63 | 37,63 | 37,44 | 37,47 | -0,87% | 360,00 |
| 28.07.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,83% | - |
| 27.07.2026 | 37,49 | 37,49 | 37,49 | 37,49 | 1,19% | - |
| 24.07.2026 | 37,05 | 37,05 | 37,05 | 37,05 | -2,76% | - |
| 23.07.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 0,26% | - |
| 22.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,58% | - |
| 21.07.2026 | 37,25 | 37,78 | 37,25 | 37,78 | 1,67% | 1.075,00 |
| 20.07.2026 | 37,16 | 37,16 | 37,16 | 37,16 | -1,09% | - |
| 17.07.2026 | 37,57 | 37,57 | 37,57 | 37,57 | -1,29% | - |
| 16.07.2026 | 38,16 | 38,16 | 38,06 | 38,06 | -0,10% | 80,00 |
| 15.07.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 0,95% | - |
| 14.07.2026 | 37,74 | 37,74 | 37,74 | 37,74 | -0,26% | - |
| 13.07.2026 | 37,84 | 37,84 | 37,84 | 37,84 | -0,55% | - |
| 10.07.2026 | 38,05 | 38,05 | 38,05 | 38,05 | 1,12% | - |
| 09.07.2026 | 37,63 | 37,63 | 37,63 | 37,63 | -1,72% | - |
| 08.07.2026 | 38,29 | 38,29 | 38,29 | 38,29 | -0,13% | - |
| 07.07.2026 | 38,34 | 38,34 | 38,34 | 38,34 | 0,76% | - |
| 06.07.2026 | 38,05 | 38,05 | 38,05 | 38,05 | 0,18% | - |
| 03.07.2026 | 37,68 | 37,98 | 37,68 | 37,98 | 3,09% | 57,00 |
| 02.07.2026 | 36,84 | 36,84 | 36,84 | 36,84 | -0,41% | - |
| 01.07.2026 | 36,99 | 36,99 | 36,99 | 36,99 | 1,99% | - |
| 30.06.2026 | 36,47 | 36,47 | 36,27 | 36,27 | 0,42% | 115,00 |
| 29.06.2026 | 36,12 | 36,12 | 36,12 | 36,12 | -0,91% | - |
| 26.06.2026 | 36,74 | 36,74 | 36,45 | 36,45 | 0,03% | 300,00 |
| 25.06.2026 | 36,44 | 36,44 | 36,44 | 36,44 | -3,01% | - |
| 24.06.2026 | 37,57 | 37,57 | 37,57 | 37,57 | -1,24% | - |
| 23.06.2026 | 38,61 | 38,61 | 38,04 | 38,04 | 1,20% | 420,00 |
| 22.06.2026 | 37,59 | 37,59 | 37,59 | 37,59 | 0,53% | - |
| 19.06.2026 | 37,39 | 37,39 | 37,39 | 37,39 | 1,49% | - |
| 18.06.2026 | 36,84 | 36,84 | 36,84 | 36,84 | -0,22% | - |
| 17.06.2026 | 36,00 | 36,92 | 36,00 | 36,92 | 5,19% | 50,00 |
| 16.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,28% | - |
| 15.06.2026 | 35,44 | 35,44 | 35,17 | 35,20 | 4,23% | 388,00 |
| 12.06.2026 | 33,77 | 33,77 | 33,77 | 33,77 | 2,09% | 180,00 |
| 11.06.2026 | 33,08 | 33,08 | 33,08 | 33,08 | -0,54% | - |
| 10.06.2026 | 33,21 | 33,26 | 33,21 | 33,26 | 0,85% | 1,00 |
| 09.06.2026 | 32,98 | 32,98 | 32,98 | 32,98 | 0,15% | - |
| 08.06.2026 | 32,93 | 32,93 | 32,93 | 32,93 | -3,12% | - |
| 05.06.2026 | 33,68 | 33,99 | 33,68 | 33,99 | 1,22% | 1,00 |
| 04.06.2026 | 33,58 | 33,58 | 33,58 | 33,58 | -1,06% | - |
| 03.06.2026 | 34,32 | 34,32 | 33,94 | 33,94 | -2,81% | 85,00 |
| 02.06.2026 | 34,92 | 34,92 | 34,92 | 34,92 | 2,17% | - |
| 01.06.2026 | 34,04 | 34,18 | 34,04 | 34,18 | 0,38% | 3.820,00 |
| 29.05.2026 | 33,43 | 34,05 | 33,43 | 34,05 | 1,49% | 303,00 |
| 28.05.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -1,96% | - |
| 27.05.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -1,10% | - |
| 26.05.2026 | 34,76 | 34,76 | 34,60 | 34,60 | 2,46% | 590,00 |
| 25.05.2026 | 33,77 | 33,77 | 33,77 | 33,77 | 1,66% | - |
| 22.05.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 2,25% | - |
| 21.05.2026 | 32,49 | 32,49 | 32,49 | 32,49 | 1,44% | - |
| 20.05.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -0,62% | - |
| 19.05.2026 | 32,23 | 32,23 | 32,23 | 32,23 | -0,19% | - |
| 18.05.2026 | 32,11 | 32,29 | 32,11 | 32,29 | 0,22% | 170,00 |
| 15.05.2026 | 32,22 | 32,22 | 32,22 | 32,22 | -0,59% | - |
| 14.05.2026 | 32,41 | 32,41 | 32,41 | 32,41 | 3,05% | - |
| 13.05.2026 | 30,58 | 31,50 | 30,58 | 31,45 | 7,37% | 1.100,00 |
| 12.05.2026 | 29,74 | 29,74 | 29,29 | 29,29 | -1,31% | 50,00 |
| 11.05.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -1,13% | - |
| 08.05.2026 | 30,02 | 30,02 | 30,02 | 30,02 | -0,13% | - |
| 07.05.2026 | 30,06 | 30,06 | 30,06 | 30,06 | 1,08% | - |
| 06.05.2026 | 29,07 | 29,74 | 29,07 | 29,74 | 3,19% | 100,00 |
| 05.05.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -2,11% | - |
| 04.05.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 2,94% | - |
| 30.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,75% | - |
| 29.04.2026 | 29,11 | 29,11 | 29,11 | 29,11 | 0,73% | - |
| 28.04.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -0,34% | - |
| 27.04.2026 | 28,96 | 29,00 | 28,96 | 29,00 | 2,40% | 375,00 |
| 24.04.2026 | 28,32 | 28,32 | 28,32 | 28,32 | -3,93% | - |
| 23.04.2026 | 29,48 | 29,48 | 29,48 | 29,48 | -1,86% | - |
| 22.04.2026 | 30,04 | 30,04 | 30,04 | 30,04 | -0,63% | - |
| 21.04.2026 | 29,95 | 30,23 | 29,95 | 30,23 | 0,87% | 500,00 |
| 20.04.2026 | 29,97 | 29,97 | 29,97 | 29,97 | -0,23% | - |
| 17.04.2026 | 29,84 | 30,04 | 29,84 | 30,04 | -0,50% | 983,00 |
| 16.04.2026 | 30,19 | 30,19 | 30,19 | 30,19 | 1,11% | - |
| 15.04.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -0,13% | - |
| 14.04.2026 | 29,01 | 29,90 | 29,01 | 29,90 | 3,42% | 500,00 |
| 13.04.2026 | 28,91 | 28,91 | 28,91 | 28,91 | 0,63% | - |
| 10.04.2026 | 28,73 | 28,73 | 28,73 | 28,73 | -0,52% | - |