20,605€
0,02%
Echtzeit-Aktienkurs Old National Bancorp
Bid:
Ask:
Aktienkurse zur Old National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,37 | 20,73 | 20,37 | 20,69 | 1,77% | - |
| 04.05.2026 | 20,55 | 20,59 | 20,24 | 20,33 | -0,61% | - |
| 30.04.2026 | 20,15 | 20,55 | 19,97 | 20,45 | 1,71% | - |
| 29.04.2026 | 20,55 | 20,56 | 20,11 | 20,11 | -1,89% | - |
| 28.04.2026 | 20,27 | 20,64 | 20,19 | 20,50 | 1,20% | - |
| 27.04.2026 | 19,91 | 20,38 | 19,85 | 20,25 | 1,71% | - |
| 24.04.2026 | 20,58 | 20,61 | 19,88 | 19,91 | -2,99% | - |
| 23.04.2026 | 20,48 | 20,71 | 20,27 | 20,53 | 0,07% | - |
| 22.04.2026 | 20,26 | 20,68 | 19,88 | 20,51 | 1,33% | - |
| 21.04.2026 | 20,64 | 20,72 | 20,22 | 20,24 | -1,72% | - |
| 20.04.2026 | 20,31 | 20,75 | 20,12 | 20,60 | 1,13% | - |
| 17.04.2026 | 19,77 | 20,57 | 19,75 | 20,37 | 3,06% | - |
| 16.04.2026 | 19,84 | 19,98 | 19,71 | 19,76 | -0,17% | - |
| 15.04.2026 | 19,87 | 19,95 | 19,73 | 19,80 | -0,41% | - |
| 14.04.2026 | 20,09 | 20,09 | 19,81 | 19,88 | -1,09% | - |
| 13.04.2026 | 20,01 | 20,14 | 19,87 | 20,10 | 0,27% | - |
| 10.04.2026 | 20,21 | 20,23 | 19,91 | 20,04 | -0,77% | - |
| 09.04.2026 | 19,94 | 20,32 | 19,77 | 20,20 | 1,38% | - |
| 08.04.2026 | 19,80 | 20,12 | 19,52 | 19,92 | 2,51% | - |
| 07.04.2026 | 19,40 | 19,58 | 19,19 | 19,43 | 0,98% | - |
| 02.04.2026 | 19,23 | 19,30 | 18,87 | 19,25 | -0,13% | - |
| 01.04.2026 | 19,16 | 19,44 | 18,93 | 19,27 | 0,76% | - |
| 31.03.2026 | 18,80 | 19,23 | 18,76 | 19,13 | 2,05% | 850,00 |
| 30.03.2026 | 18,66 | 18,90 | 18,63 | 18,74 | 0,84% | - |
| 27.03.2026 | 18,87 | 18,89 | 18,54 | 18,59 | -1,33% | - |
| 26.03.2026 | 18,78 | 18,88 | 18,51 | 18,84 | 0,09% | - |
| 25.03.2026 | 18,77 | 19,08 | 18,51 | 18,82 | 0,18% | - |
| 24.03.2026 | 18,58 | 19,01 | 18,21 | 18,79 | 1,32% | - |
| 23.03.2026 | 18,32 | 19,03 | 18,30 | 18,54 | 0,44% | - |
| 20.03.2026 | 18,34 | 18,48 | 18,17 | 18,46 | 0,74% | - |
| 19.03.2026 | 18,46 | 18,53 | 18,01 | 18,32 | -0,68% | - |
| 18.03.2026 | 18,63 | 18,76 | 17,96 | 18,45 | -0,74% | - |
| 17.03.2026 | 18,68 | 18,99 | 18,49 | 18,59 | -0,57% | - |
| 16.03.2026 | 18,88 | 19,15 | 18,66 | 18,69 | -0,72% | - |
| 13.03.2026 | 18,78 | 19,23 | 18,71 | 18,83 | 0,34% | - |
| 12.03.2026 | 18,89 | 19,38 | 18,08 | 18,77 | -0,72% | - |
| 11.03.2026 | 19,05 | 19,11 | 17,89 | 18,90 | -0,94% | - |
| 10.03.2026 | 19,24 | 19,53 | 19,00 | 19,08 | -0,78% | - |
| 09.03.2026 | 19,16 | 19,39 | 18,53 | 19,23 | 0,15% | - |
| 06.03.2026 | 19,73 | 19,95 | 18,60 | 19,20 | -2,52% | - |
| 05.03.2026 | 20,15 | 20,56 | 19,52 | 19,70 | -2,70% | - |
| 04.03.2026 | 20,14 | 20,36 | 20,08 | 20,25 | 0,25% | - |
| 03.03.2026 | 20,09 | 20,30 | 19,67 | 20,20 | 0,34% | - |
| 02.03.2026 | 19,55 | 20,21 | 19,28 | 20,13 | 2,97% | 46,00 |
| 27.02.2026 | 20,86 | 20,87 | 19,38 | 19,55 | -6,32% | 240,00 |
| 26.02.2026 | 20,66 | 21,06 | 20,43 | 20,87 | 0,89% | - |
| 25.02.2026 | 20,31 | 20,76 | 20,31 | 20,68 | 1,60% | 36,00 |
| 24.02.2026 | 20,51 | 20,60 | 20,07 | 20,36 | -0,63% | - |
| 23.02.2026 | 21,23 | 22,06 | 19,66 | 20,49 | -4,23% | - |
| 20.02.2026 | 21,19 | 21,42 | 20,99 | 21,39 | 1,23% | - |
| 19.02.2026 | 21,14 | 21,31 | 20,92 | 21,13 | 0,00% | 150,00 |
| 18.02.2026 | 21,03 | 21,50 | 20,98 | 21,13 | 0,14% | - |
| 17.02.2026 | 21,00 | 21,40 | 20,80 | 21,10 | 0,96% | - |
| 16.02.2026 | 20,90 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 13.02.2026 | 20,50 | 20,90 | 20,30 | 20,90 | 0,97% | - |
| 12.02.2026 | 20,90 | 21,30 | 20,30 | 20,70 | -1,90% | - |
| 11.02.2026 | 21,20 | 21,90 | 20,90 | 21,10 | -1,86% | - |
| 10.02.2026 | 21,70 | 21,80 | 21,30 | 21,50 | -0,92% | - |
| 09.02.2026 | 21,60 | 21,90 | 21,50 | 21,70 | -1,81% | - |
| 06.02.2026 | 21,40 | 22,10 | 21,40 | 22,10 | 2,79% | - |
| 05.02.2026 | 21,40 | 21,90 | 21,30 | 21,50 | -1,83% | - |
| 04.02.2026 | 21,50 | 21,90 | 21,40 | 21,90 | 1,86% | - |
| 03.02.2026 | 21,00 | 21,50 | 20,90 | 21,50 | 0,94% | - |
| 02.02.2026 | 20,50 | 21,30 | 20,40 | 21,30 | 2,90% | - |
| 30.01.2026 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 29.01.2026 | 19,80 | 20,50 | 19,80 | 20,50 | 2,76% | - |
| 28.01.2026 | 19,90 | 20,30 | 19,85 | 19,95 | 0,25% | - |
| 27.01.2026 | 19,90 | 20,05 | 19,65 | 19,90 | -0,25% | - |
| 26.01.2026 | 19,75 | 20,10 | 19,60 | 19,95 | 0,25% | - |
| 23.01.2026 | 20,40 | 20,90 | 18,85 | 19,90 | -3,86% | 1.350,00 |
| 22.01.2026 | 20,60 | 21,10 | 20,50 | 20,70 | 0,00% | 2.250,00 |
| 21.01.2026 | 19,50 | 20,70 | 19,45 | 20,70 | 5,61% | - |
| 20.01.2026 | 19,60 | 19,90 | 19,50 | 19,60 | -1,75% | - |
| 19.01.2026 | 20,05 | 20,10 | 19,90 | 19,95 | -0,75% | - |
| 16.01.2026 | 19,80 | 20,30 | 19,80 | 20,10 | 0,00% | - |
| 15.01.2026 | 19,60 | 20,55 | 19,60 | 20,10 | 2,03% | - |
| 14.01.2026 | 19,10 | 19,80 | 19,10 | 19,70 | 1,03% | - |
| 13.01.2026 | 19,55 | 19,70 | 19,30 | 19,50 | -0,51% | - |
| 12.01.2026 | 19,95 | 20,00 | 19,30 | 19,60 | -1,75% | 800,00 |
| 09.01.2026 | 20,10 | 20,30 | 19,90 | 19,95 | -0,75% | - |
| 08.01.2026 | 19,70 | 20,30 | 19,50 | 20,10 | 1,77% | - |
| 07.01.2026 | 19,95 | 19,95 | 19,60 | 19,75 | -0,75% | - |
| 06.01.2026 | 19,20 | 19,90 | 19,20 | 19,90 | 1,53% | - |
| 05.01.2026 | 19,30 | 19,90 | 19,10 | 19,60 | 1,55% | - |
| 02.01.2026 | 19,05 | 19,30 | 18,80 | 19,30 | -0,52% | - |
| 30.12.2025 | 19,35 | 19,40 | 19,35 | 19,40 | 0,00% | - |
| 29.12.2025 | 19,55 | 19,60 | 19,30 | 19,40 | -1,02% | - |
| 23.12.2025 | 19,50 | 19,95 | 19,50 | 19,60 | -0,76% | - |
| 22.12.2025 | 19,90 | 20,10 | 19,75 | 19,75 | -1,00% | - |
| 19.12.2025 | 19,70 | 19,95 | 19,65 | 19,95 | 1,01% | - |
| 18.12.2025 | 19,60 | 19,90 | 19,50 | 19,75 | 0,77% | - |
| 17.12.2025 | 19,55 | 19,80 | 19,45 | 19,60 | 0,51% | - |
| 16.12.2025 | 19,30 | 19,60 | 19,30 | 19,50 | -0,51% | - |
| 15.12.2025 | 19,55 | 19,80 | 19,50 | 19,60 | 0,00% | - |
| 12.12.2025 | 19,60 | 20,15 | 19,50 | 19,60 | -1,51% | - |
| 11.12.2025 | 19,80 | 20,10 | 19,55 | 19,90 | 0,00% | - |
| 10.12.2025 | 18,80 | 19,95 | 18,80 | 19,90 | 3,65% | 12,00 |
| 09.12.2025 | 19,00 | 19,50 | 19,00 | 19,20 | -0,52% | - |
| 08.12.2025 | 19,20 | 19,40 | 19,10 | 19,30 | 0,52% | - |
| 05.12.2025 | 19,10 | 19,20 | 18,95 | 19,20 | -0,52% | 720,00 |