64,900€
-5,78%
Echtzeit-Aktienkurs ERSTE GROUP BNK INH. O.N.
Bid:
Ask:
Aktienkurse zur ERSTE GROUP BNK INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 65,80 | 66,84 | 63,99 | 65,08 | -5,53% | - |
| 27.02.2025 | 69,16 | 69,95 | 68,48 | 68,89 | -0,06% | - |
| 26.02.2025 | 68,97 | 69,72 | 67,88 | 68,93 | 0,48% | - |
| 25.02.2025 | 66,88 | 68,86 | 66,35 | 68,60 | 2,74% | - |
| 24.02.2025 | 66,75 | 67,24 | 66,07 | 66,77 | 0,97% | - |
| 21.02.2025 | 65,51 | 66,47 | 65,35 | 66,13 | 1,05% | 200,00 |
| 20.02.2025 | 67,28 | 67,50 | 65,14 | 65,44 | -2,60% | - |
| 19.02.2025 | 69,66 | 70,13 | 66,85 | 67,19 | -3,59% | 170,00 |
| 18.02.2025 | 67,42 | 70,76 | 67,32 | 69,69 | 3,31% | - |
| 17.02.2025 | 66,29 | 67,80 | 66,28 | 67,46 | 1,93% | 1.220,00 |
| 14.02.2025 | 66,34 | 66,57 | 65,70 | 66,18 | -0,11% | 300,00 |
| 13.02.2025 | 64,67 | 66,54 | 64,51 | 66,25 | 2,70% | - |
| 12.02.2025 | 63,23 | 64,74 | 62,79 | 64,51 | 1,98% | - |
| 11.02.2025 | 61,88 | 63,81 | 61,60 | 63,26 | 2,11% | - |
| 10.02.2025 | 61,83 | 62,17 | 61,11 | 61,95 | 0,49% | 250,00 |
| 07.02.2025 | 63,00 | 63,34 | 61,29 | 61,65 | -2,16% | - |
| 06.02.2025 | 59,30 | 63,54 | 58,16 | 63,01 | 6,36% | - |
| 05.02.2025 | 59,43 | 59,73 | 58,66 | 59,24 | -0,65% | - |
| 04.02.2025 | 58,78 | 59,72 | 58,52 | 59,63 | 1,78% | 2,00 |
| 03.02.2025 | 58,50 | 58,99 | 57,83 | 58,59 | -0,98% | - |
| 31.01.2025 | 60,77 | 60,94 | 59,10 | 59,17 | -2,73% | - |
| 30.01.2025 | 61,21 | 61,80 | 60,35 | 60,83 | -0,20% | 10,00 |
| 29.01.2025 | 60,86 | 61,18 | 60,46 | 60,95 | 0,96% | - |
| 28.01.2025 | 62,28 | 62,42 | 60,13 | 60,37 | -3,39% | - |
| 27.01.2025 | 62,00 | 62,50 | 61,31 | 62,49 | -0,03% | - |
| 24.01.2025 | 62,50 | 62,95 | 61,80 | 62,51 | 0,06% | 30,00 |
| 23.01.2025 | 61,45 | 62,51 | 61,26 | 62,47 | 1,78% | - |
| 22.01.2025 | 61,70 | 62,06 | 61,25 | 61,38 | -0,60% | - |
| 21.01.2025 | 61,44 | 61,77 | 61,18 | 61,75 | 0,13% | - |
| 20.01.2025 | 60,62 | 61,75 | 60,62 | 61,67 | 1,75% | - |
| 17.01.2025 | 60,31 | 60,99 | 59,61 | 60,61 | 0,65% | - |
| 16.01.2025 | 61,51 | 61,52 | 59,64 | 60,22 | -1,57% | - |
| 15.01.2025 | 60,62 | 61,42 | 60,08 | 61,18 | 0,84% | - |
| 14.01.2025 | 60,59 | 60,88 | 59,46 | 60,67 | 0,31% | 20,00 |
| 13.01.2025 | 59,95 | 60,55 | 59,35 | 60,48 | 0,52% | - |
| 10.01.2025 | 59,32 | 60,80 | 59,32 | 60,17 | 1,18% | - |
| 09.01.2025 | 58,69 | 59,66 | 58,27 | 59,47 | 1,07% | 4,00 |
| 08.01.2025 | 57,93 | 58,87 | 57,85 | 58,84 | 1,71% | - |
| 07.01.2025 | 58,45 | 58,75 | 57,73 | 57,85 | -1,08% | 36,00 |
| 06.01.2025 | 58,36 | 58,83 | 57,84 | 58,48 | 0,53% | - |
| 03.01.2025 | 58,17 | 58,58 | 57,34 | 58,17 | 0,14% | - |
| 02.01.2025 | 59,62 | 59,74 | 57,38 | 58,09 | -2,02% | - |
| 30.12.2024 | 58,85 | 59,39 | 58,71 | 59,29 | 0,49% | - |
| 27.12.2024 | 59,24 | 59,42 | 58,75 | 59,00 | -0,66% | - |
| 23.12.2024 | 58,44 | 59,43 | 58,24 | 59,39 | 1,70% | - |
| 20.12.2024 | 58,86 | 58,94 | 55,46 | 58,40 | -1,25% | - |
| 19.12.2024 | 58,30 | 59,30 | 57,82 | 59,14 | 1,28% | - |
| 18.12.2024 | 58,68 | 59,33 | 58,16 | 58,39 | -0,44% | 300,00 |
| 17.12.2024 | 58,72 | 59,19 | 58,15 | 58,65 | -0,26% | - |
| 16.12.2024 | 58,18 | 59,53 | 58,18 | 58,80 | 0,65% | - |
| 13.12.2024 | 57,86 | 59,02 | 57,58 | 58,42 | 0,57% | - |
| 12.12.2024 | 56,20 | 58,22 | 56,15 | 58,09 | 3,86% | 110,00 |
| 11.12.2024 | 55,14 | 56,06 | 55,04 | 55,93 | 1,51% | - |
| 10.12.2024 | 54,37 | 55,45 | 54,37 | 55,10 | 1,08% | - |
| 09.12.2024 | 54,60 | 54,83 | 54,27 | 54,51 | -0,26% | 18,00 |
| 06.12.2024 | 54,25 | 54,72 | 54,19 | 54,65 | 0,61% | - |
| 05.12.2024 | 53,25 | 54,40 | 53,19 | 54,32 | 1,99% | - |
| 04.12.2024 | 53,14 | 53,66 | 52,85 | 53,26 | 0,19% | 13,00 |
| 03.12.2024 | 52,84 | 53,55 | 52,70 | 53,16 | 0,59% | - |
| 02.12.2024 | 51,50 | 52,91 | 51,34 | 52,85 | 1,97% | - |
| 29.11.2024 | 51,27 | 52,05 | 51,03 | 51,83 | 0,80% | - |
| 28.11.2024 | 51,32 | 51,74 | 51,16 | 51,42 | 0,67% | - |
| 27.11.2024 | 51,62 | 51,67 | 50,32 | 51,08 | -1,18% | - |
| 26.11.2024 | 51,08 | 52,05 | 50,99 | 51,69 | 0,86% | - |
| 25.11.2024 | 52,17 | 52,25 | 51,19 | 51,25 | -1,57% | - |
| 22.11.2024 | 52,30 | 53,02 | 50,88 | 52,07 | -0,21% | - |
| 21.11.2024 | 52,12 | 52,22 | 51,27 | 52,18 | -0,02% | - |
| 20.11.2024 | 52,34 | 52,99 | 51,63 | 52,19 | 0,27% | - |
| 19.11.2024 | 53,58 | 55,24 | 51,51 | 52,05 | -2,40% | - |
| 18.11.2024 | 53,28 | 53,52 | 52,76 | 53,33 | 0,77% | - |
| 15.11.2024 | 52,07 | 53,28 | 51,67 | 52,92 | 1,69% | - |
| 14.11.2024 | 51,78 | 52,86 | 51,52 | 52,04 | 0,10% | - |
| 13.11.2024 | 52,40 | 52,68 | 51,67 | 51,99 | -1,38% | 750,00 |
| 12.11.2024 | 53,16 | 53,28 | 52,23 | 52,72 | -1,77% | - |
| 11.11.2024 | 54,17 | 54,39 | 53,13 | 53,67 | 0,17% | - |
| 08.11.2024 | 53,59 | 53,77 | 52,90 | 53,58 | -0,30% | - |
| 07.11.2024 | 52,95 | 53,87 | 52,88 | 53,74 | 1,63% | - |
| 06.11.2024 | 53,26 | 54,25 | 52,66 | 52,88 | -0,60% | - |
| 05.11.2024 | 52,14 | 53,43 | 52,10 | 53,20 | 2,21% | - |
| 04.11.2024 | 51,33 | 52,39 | 51,27 | 52,05 | 1,78% | - |
| 01.11.2024 | 51,41 | 52,13 | 51,13 | 51,14 | -0,66% | - |
| 31.10.2024 | 48,54 | 51,73 | 48,53 | 51,48 | 5,75% | - |
| 30.10.2024 | 49,54 | 49,55 | 48,52 | 48,68 | -1,84% | - |
| 29.10.2024 | 49,39 | 50,31 | 49,37 | 49,59 | 0,52% | - |
| 28.10.2024 | 49,48 | 49,67 | 48,84 | 49,34 | 0,42% | 101,00 |
| 25.10.2024 | 48,78 | 50,67 | 48,61 | 49,13 | 0,86% | - |
| 24.10.2024 | 49,20 | 50,68 | 48,67 | 48,71 | -0,70% | 1.000,00 |
| 23.10.2024 | 49,70 | 49,79 | 48,97 | 49,06 | -1,28% | - |
| 22.10.2024 | 49,69 | 49,95 | 49,07 | 49,69 | -0,20% | - |
| 21.10.2024 | 50,36 | 50,44 | 49,63 | 49,79 | -1,23% | - |
| 18.10.2024 | 49,99 | 50,66 | 49,44 | 50,41 | 0,60% | - |
| 17.10.2024 | 50,39 | 50,58 | 49,71 | 50,11 | -0,65% | - |
| 16.10.2024 | 49,63 | 50,54 | 49,44 | 50,44 | 1,59% | - |
| 15.10.2024 | 49,66 | 49,79 | 49,35 | 49,65 | -0,06% | - |
| 14.10.2024 | 49,45 | 49,71 | 49,08 | 49,68 | 0,49% | - |
| 11.10.2024 | 49,20 | 49,61 | 49,04 | 49,44 | 0,41% | - |
| 10.10.2024 | 48,88 | 49,34 | 48,85 | 49,24 | 0,62% | - |
| 09.10.2024 | 48,47 | 48,96 | 47,84 | 48,94 | 0,87% | - |
| 08.10.2024 | 48,43 | 48,93 | 48,29 | 48,52 | -0,53% | - |
| 07.10.2024 | 48,68 | 48,96 | 48,37 | 48,78 | -0,06% | - |