39,620€
-1,07%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 39,96 | 39,96 | 39,72 | 39,72 | -0,82% | 40,00 |
| 29.10.2026 | 40,05 | 40,05 | 40,05 | 40,05 | 0,18% | - |
| 28.10.2026 | 39,98 | 39,98 | 39,98 | 39,98 | 1,14% | - |
| 27.10.2026 | 39,53 | 39,53 | 39,53 | 39,53 | 1,26% | - |
| 26.10.2026 | 38,43 | 39,04 | 38,43 | 39,04 | 2,74% | 50,00 |
| 23.10.2026 | 38,61 | 38,61 | 38,00 | 38,00 | -2,26% | 250,00 |
| 22.10.2026 | 40,15 | 40,15 | 38,88 | 38,88 | -3,09% | 475,00 |
| 21.10.2026 | 40,12 | 40,12 | 40,12 | 40,12 | 0,07% | - |
| 20.10.2026 | 40,09 | 40,09 | 40,09 | 40,09 | -1,69% | - |
| 19.10.2026 | 40,78 | 40,78 | 40,78 | 40,78 | -0,02% | - |
| 16.10.2026 | 40,79 | 40,79 | 40,79 | 40,79 | 0,97% | 50,00 |
| 15.10.2026 | 40,75 | 40,75 | 40,40 | 40,40 | -1,70% | 222,00 |
| 14.10.2026 | 40,91 | 41,16 | 40,91 | 41,10 | 1,38% | 1.235,00 |
| 13.10.2026 | 40,54 | 40,54 | 40,54 | 40,54 | -0,52% | - |
| 12.10.2026 | 40,24 | 40,75 | 40,24 | 40,75 | 1,27% | 77,00 |
| 09.10.2026 | 40,24 | 40,24 | 40,24 | 40,24 | -0,74% | - |
| 08.10.2026 | 40,54 | 40,54 | 40,54 | 40,54 | -0,20% | - |
| 07.10.2026 | 40,62 | 40,62 | 40,62 | 40,62 | -3,58% | - |
| 06.10.2026 | 42,13 | 42,13 | 42,13 | 42,13 | 0,93% | - |
| 05.10.2026 | 41,74 | 41,74 | 41,74 | 41,74 | 1,21% | - |
| 02.10.2026 | 41,24 | 41,24 | 41,24 | 41,24 | -1,46% | - |
| 01.10.2026 | 42,92 | 42,92 | 41,85 | 41,85 | -3,90% | 210,00 |
| 30.09.2026 | 43,55 | 43,55 | 43,55 | 43,55 | 0,07% | - |
| 29.09.2026 | 43,52 | 43,52 | 43,52 | 43,52 | 0,21% | - |
| 28.09.2026 | 43,43 | 43,43 | 43,43 | 43,43 | -0,50% | - |
| 25.09.2026 | 42,66 | 43,65 | 42,66 | 43,65 | -0,59% | 80,00 |
| 24.09.2026 | 43,28 | 43,91 | 43,28 | 43,91 | 1,81% | 575,00 |
| 23.09.2026 | 43,13 | 43,13 | 43,13 | 43,13 | -1,37% | - |
| 22.09.2026 | 43,73 | 43,73 | 43,73 | 43,73 | -2,89% | - |
| 21.09.2026 | 43,21 | 45,03 | 43,21 | 45,03 | 3,83% | 350,00 |
| 18.09.2026 | 43,37 | 43,37 | 43,37 | 43,37 | -0,44% | - |
| 17.09.2026 | 43,15 | 43,56 | 43,15 | 43,56 | 0,62% | 60,00 |
| 16.09.2026 | 42,47 | 43,29 | 42,47 | 43,29 | 1,00% | 100,00 |
| 15.09.2026 | 42,86 | 42,86 | 42,86 | 42,86 | -1,02% | - |
| 14.09.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,77% | - |
| 11.09.2026 | 42,97 | 42,97 | 42,97 | 42,97 | 0,47% | - |
| 10.09.2026 | 42,77 | 42,77 | 42,77 | 42,77 | -1,22% | - |
| 09.09.2026 | 43,30 | 43,30 | 43,30 | 43,30 | 0,37% | 5,00 |
| 08.09.2026 | 43,14 | 43,14 | 43,14 | 43,14 | 0,05% | - |
| 07.09.2026 | 43,12 | 43,12 | 43,12 | 43,12 | 1,46% | - |
| 04.09.2026 | 42,65 | 42,65 | 42,50 | 42,50 | 0,95% | 10,00 |
| 03.09.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 1,49% | - |
| 02.09.2026 | 41,48 | 41,48 | 41,48 | 41,48 | -0,05% | - |
| 01.09.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 0,07% | - |
| 31.08.2026 | 41,47 | 41,47 | 41,47 | 41,47 | 2,02% | - |
| 28.08.2026 | 40,65 | 40,65 | 40,65 | 40,65 | -1,02% | - |
| 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 |