39,015€
-0,66%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 40,84 | 42,34 | 38,82 | 39,01 | -0,67% | - |
| 16.12.2021 | 38,87 | 39,28 | 38,87 | 39,28 | 1,50% | - |
| 15.12.2021 | 39,63 | 39,63 | 38,63 | 38,70 | -1,95% | - |
| 14.12.2021 | 39,11 | 39,47 | 39,11 | 39,47 | 1,47% | - |
| 13.12.2021 | 40,03 | 40,03 | 38,90 | 38,90 | -2,64% | - |
| 10.12.2021 | 40,15 | 40,15 | 39,76 | 39,95 | -0,75% | - |
| 09.12.2021 | 39,95 | 40,25 | 39,94 | 40,25 | 0,79% | - |
| 08.12.2021 | 39,95 | 40,02 | 39,94 | 39,94 | -0,04% | - |
| 07.12.2021 | 39,29 | 39,95 | 39,27 | 39,95 | 2,49% | - |
| 06.12.2021 | 38,77 | 39,00 | 38,76 | 38,98 | 0,52% | - |
| 03.12.2021 | 38,86 | 38,86 | 38,74 | 38,78 | 1,32% | - |
| 02.12.2021 | 39,20 | 39,20 | 38,08 | 38,28 | -2,36% | - |
| 01.12.2021 | 39,04 | 39,21 | 39,04 | 39,20 | -0,75% | - |
| 30.11.2021 | 39,50 | 39,50 | 39,50 | 39,50 | 0,00% | - |
| 29.11.2021 | 39,50 | 39,50 | 39,50 | 39,50 | 0,00% | - |
| 26.11.2021 | 39,50 | 39,50 | 39,50 | 39,50 | -0,10% | - |
| 25.11.2021 | 39,50 | 39,59 | 39,50 | 39,54 | 0,10% | - |
| 24.11.2021 | 39,06 | 39,51 | 39,06 | 39,50 | 1,88% | - |
| 23.11.2021 | 38,81 | 38,81 | 38,56 | 38,77 | -0,06% | - |
| 22.11.2021 | 38,37 | 38,85 | 38,24 | 38,79 | -7,37% | - |
| 19.11.2021 | 40,49 | 42,24 | 38,24 | 41,88 | 3,20% | - |
| 18.11.2021 | 40,72 | 40,95 | 40,25 | 40,58 | -0,22% | - |
| 17.11.2021 | 43,16 | 43,32 | 40,61 | 40,67 | -0,64% | - |
| 16.11.2021 | 40,93 | 40,93 | 40,93 | 40,93 | 0,07% | - |
| 15.11.2021 | 40,92 | 41,32 | 40,89 | 40,90 | -1,36% | - |
| 12.11.2021 | 41,46 | 41,46 | 41,46 | 41,46 | 0,00% | - |
| 11.11.2021 | 41,69 | 41,69 | 41,46 | 41,46 | -0,54% | - |
| 10.11.2021 | 41,69 | 41,69 | 41,69 | 41,69 | 0,00% | - |
| 09.11.2021 | 41,63 | 41,69 | 41,63 | 41,69 | 0,14% | - |
| 08.11.2021 | 40,99 | 41,63 | 40,99 | 41,63 | inf% | - |
| 05.11.2021 | 39,01 | 39,47 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 38,44 | 38,44 | 38,44 | 38,44 | 0,00% | - |
| 03.11.2021 | 0,00 | 38,46 | 0,00 | 38,44 | inf% | - |
| 02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.11.2021 | 37,23 | 37,23 | 37,23 | 37,23 | -2,37% | - |
| 29.10.2021 | 39,12 | 39,12 | 38,14 | 38,14 | -2,51% | - |
| 28.10.2021 | 39,12 | 39,12 | 39,12 | 39,12 | 0,00% | - |
| 27.10.2021 | 39,12 | 39,12 | 39,12 | 39,12 | 0,00% | - |
| 25.10.2021 | 39,12 | 39,12 | 39,12 | 39,12 | 0,00% | - |
| 22.10.2021 | 39,12 | 39,12 | 39,12 | 39,12 | 0,00% | - |
| 21.10.2021 | 39,12 | 39,12 | 39,12 | 39,12 | -0,24% | - |
| 19.10.2021 | 39,21 | 39,21 | 39,21 | 39,21 | -0,01% | - |
| 18.10.2021 | 39,22 | 39,22 | 39,22 | 39,22 | 0,00% | - |
| 15.10.2021 | 39,22 | 39,22 | 39,22 | 39,22 | 0,00% | - |
| 14.10.2021 | 39,21 | 39,23 | 39,19 | 39,22 | 0,14% | - |
| 13.10.2021 | 39,22 | 39,22 | 39,10 | 39,16 | inf% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 11.10.2021 | 39,13 | 39,25 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 39,21 | 39,21 | 39,21 | 39,21 | 0,51% | - |
| 07.10.2021 | 39,01 | 39,01 | 39,01 | 39,01 | 0,00% | - |
| 06.10.2021 | 39,01 | 39,01 | 39,01 | 39,01 | 1,97% | - |
| 05.10.2021 | 38,01 | 38,25 | 38,01 | 38,25 | inf% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 34,76 | 34,76 | 34,76 | 34,76 | 0,00% | - |
| 08.09.2021 | 34,81 | 34,81 | 34,76 | 34,76 | -0,16% | - |
| 07.09.2021 | 34,81 | 34,81 | 34,81 | 34,81 | 0,00% | - |
| 06.09.2021 | 34,81 | 34,81 | 34,81 | 34,81 | -0,16% | - |
| 03.09.2021 | 34,65 | 34,87 | 34,56 | 34,87 | 2,12% | - |
| 02.09.2021 | 34,14 | 34,14 | 34,14 | 34,14 | 0,00% | - |
| 01.09.2021 | 34,14 | 34,14 | 34,14 | 34,14 | 0,00% | - |
| 30.08.2021 | 34,14 | 34,14 | 34,14 | 34,14 | 0,01% | - |
| 25.08.2021 | 33,88 | 34,16 | 33,88 | 34,14 | 2,45% | - |
| 23.08.2021 | 33,33 | 33,33 | 33,32 | 33,32 | -10,48% | - |
| 20.08.2021 | 37,71 | 37,71 | 37,22 | 37,22 | -1,29% | - |
| 19.08.2021 | 37,71 | 37,71 | 37,71 | 37,71 | -0,40% | - |
| 18.08.2021 | 38,24 | 38,24 | 37,82 | 37,86 | 7,56% | - |
| 13.08.2021 | 35,40 | 35,40 | 35,20 | 35,20 | -3,16% | - |
| 12.08.2021 | 35,95 | 36,35 | 35,95 | 36,35 | 4,36% | - |
| 11.08.2021 | 34,83 | 34,83 | 34,83 | 34,83 | 0,68% | - |
| 10.08.2021 | 34,59 | 34,59 | 34,59 | 34,59 | -0,12% | - |
| 09.08.2021 | 34,40 | 34,67 | 34,40 | 34,63 | 2,85% | - |
| 06.08.2021 | 33,52 | 33,67 | 33,52 | 33,67 | 0,45% | - |
| 05.08.2021 | 33,52 | 33,52 | 33,52 | 33,52 | 0,00% | - |
| 04.08.2021 | 33,74 | 33,74 | 33,44 | 33,52 | -0,64% | - |
| 03.08.2021 | 33,74 | 33,74 | 33,74 | 33,74 | 0,00% | - |
| 02.08.2021 | 33,46 | 33,78 | 33,46 | 33,74 | 4,01% | - |
| 30.07.2021 | 32,54 | 32,54 | 32,42 | 32,44 | 2,03% | - |
| 29.07.2021 | 31,84 | 31,84 | 31,79 | 31,79 | -0,55% | - |
| 28.07.2021 | 32,24 | 32,24 | 31,97 | 31,97 | -0,84% | - |
| 27.07.2021 | 34,77 | 34,77 | 32,24 | 32,24 | -7,26% | - |
| 26.07.2021 | 34,82 | 34,84 | 34,68 | 34,76 | 0,93% | - |
| 22.07.2021 | 34,32 | 34,47 | 34,32 | 34,44 | 1,25% | - |
| 21.07.2021 | 33,83 | 34,02 | 33,83 | 34,02 | 0,62% | - |
| 20.07.2021 | 33,66 | 33,81 | 33,66 | 33,81 | 3,46% | - |
| 19.07.2021 | 32,68 | 32,68 | 32,68 | 32,68 | -4,07% | - |
| 15.07.2021 | 34,08 | 34,16 | 34,03 | 34,06 | 9,36% | - |
| 14.07.2021 | 31,06 | 31,32 | 31,06 | 31,15 | -0,22% | - |
| 13.07.2021 | 31,22 | 31,22 | 31,22 | 31,22 | 0,02% | - |
| 09.07.2021 | 31,44 | 31,44 | 31,05 | 31,21 | -0,72% | - |
| 08.07.2021 | 31,44 | 31,44 | 31,44 | 31,44 | 0,00% | - |
| 07.07.2021 | 31,44 | 31,44 | 31,44 | 31,44 | 0,00% | - |
| 05.07.2021 | 31,44 | 31,44 | 31,44 | 31,44 | 0,00% | - |
| 02.07.2021 | 31,44 | 31,44 | 31,44 | 31,44 | 0,00% | - |
| 01.07.2021 | 31,44 | 31,44 | 31,44 | 31,44 | 0,00% | - |
| 30.06.2021 | 31,68 | 31,68 | 31,44 | 31,44 | 21,07% | - |
| 29.06.2021 | 25,92 | 25,97 | 25,92 | 25,97 | -0,86% | - |
| 25.06.2021 | 26,19 | 26,19 | 26,19 | 26,19 | -19,10% | - |
| 24.06.2021 | 32,38 | 32,38 | 32,38 | 32,38 | 0,00% | - |
| 23.06.2021 | 32,38 | 32,38 | 32,38 | 32,38 | inf% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |