82,425€
1,45%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 81,68 | 82,70 | 81,18 | 82,40 | 1,42% | - |
| 03.09.2025 | 81,58 | 82,08 | 81,03 | 81,25 | -0,25% | 440,00 |
| 02.09.2025 | 81,65 | 82,00 | 80,95 | 81,45 | -0,43% | 6,00 |
| 01.09.2025 | 81,60 | 82,33 | 81,33 | 81,80 | 0,25% | - |
| 29.08.2025 | 82,15 | 82,20 | 80,85 | 81,60 | -0,73% | 3,00 |
| 28.08.2025 | 81,75 | 82,33 | 81,08 | 82,20 | 0,80% | 3,00 |
| 27.08.2025 | 83,35 | 83,53 | 80,90 | 81,55 | -1,92% | 105,00 |
| 26.08.2025 | 84,28 | 84,33 | 82,50 | 83,15 | -1,42% | 20,00 |
| 25.08.2025 | 84,45 | 86,00 | 83,53 | 84,35 | -0,56% | - |
| 22.08.2025 | 87,38 | 87,38 | 83,45 | 84,83 | -3,11% | 593,00 |
| 21.08.2025 | 87,38 | 87,83 | 85,33 | 87,55 | 0,11% | 3,00 |
| 20.08.2025 | 87,68 | 88,18 | 86,68 | 87,45 | -0,40% | 11,00 |
| 19.08.2025 | 86,63 | 88,10 | 86,40 | 87,80 | 1,27% | 40,00 |
| 18.08.2025 | 88,45 | 88,58 | 85,18 | 86,70 | -1,28% | - |
| 15.08.2025 | 86,53 | 87,83 | 86,20 | 87,83 | 1,59% | - |
| 14.08.2025 | 86,13 | 86,60 | 85,03 | 86,45 | 0,00% | - |
| 13.08.2025 | 85,90 | 86,80 | 85,78 | 86,45 | 0,55% | 225,00 |
| 12.08.2025 | 86,23 | 86,55 | 85,60 | 85,98 | -0,23% | 20,00 |
| 11.08.2025 | 85,98 | 86,93 | 85,03 | 86,18 | 0,76% | 110,00 |
| 08.08.2025 | 84,88 | 86,00 | 84,38 | 85,53 | 0,71% | - |
| 07.08.2025 | 84,10 | 85,68 | 83,10 | 84,93 | 1,43% | 120,00 |
| 06.08.2025 | 82,33 | 83,78 | 82,23 | 83,73 | 2,20% | - |
| 05.08.2025 | 81,73 | 82,53 | 80,83 | 81,93 | 0,37% | - |
| 04.08.2025 | 79,65 | 82,58 | 79,65 | 81,63 | 2,32% | 34,00 |
| 01.08.2025 | 80,68 | 85,48 | 78,25 | 79,78 | -0,90% | 620,00 |
| 31.07.2025 | 79,65 | 80,93 | 79,50 | 80,50 | 1,16% | 55,00 |
| 30.07.2025 | 78,40 | 79,70 | 78,25 | 79,58 | 1,24% | - |
| 29.07.2025 | 78,80 | 79,50 | 77,70 | 78,60 | 0,35% | - |
| 28.07.2025 | 79,25 | 80,60 | 78,13 | 78,33 | -0,76% | 120,00 |
| 25.07.2025 | 78,45 | 78,95 | 77,65 | 78,93 | 0,48% | 70,00 |
| 24.07.2025 | 76,90 | 78,68 | 75,88 | 78,55 | 2,18% | 1.750,00 |
| 23.07.2025 | 76,55 | 76,90 | 74,93 | 76,88 | 1,96% | - |
| 22.07.2025 | 75,73 | 76,15 | 74,48 | 75,40 | -0,56% | - |
| 21.07.2025 | 76,70 | 76,80 | 75,13 | 75,83 | 0,23% | - |
| 18.07.2025 | 76,33 | 76,45 | 75,60 | 75,65 | -1,08% | - |
| 17.07.2025 | 75,28 | 76,53 | 74,43 | 76,48 | 1,80% | - |
| 16.07.2025 | 73,68 | 75,73 | 73,53 | 75,13 | 1,69% | - |
| 15.07.2025 | 74,68 | 74,78 | 73,43 | 73,88 | -0,87% | 325,00 |
| 14.07.2025 | 72,60 | 74,58 | 72,43 | 74,53 | 1,02% | - |
| 11.07.2025 | 74,53 | 74,53 | 73,30 | 73,78 | -1,30% | - |
| 10.07.2025 | 74,28 | 74,90 | 74,00 | 74,75 | 0,47% | - |
| 09.07.2025 | 72,48 | 74,63 | 72,43 | 74,40 | 2,98% | - |
| 08.07.2025 | 72,45 | 72,63 | 71,50 | 72,25 | -0,03% | - |
| 07.07.2025 | 71,30 | 72,65 | 70,98 | 72,28 | 1,87% | 6,00 |
| 04.07.2025 | 71,15 | 71,63 | 70,90 | 70,95 | -0,63% | - |
| 03.07.2025 | 71,40 | 72,03 | 71,20 | 71,40 | 0,04% | - |
| 02.07.2025 | 71,70 | 72,55 | 71,00 | 71,38 | -0,04% | 110,00 |
| 01.07.2025 | 72,23 | 72,48 | 71,25 | 71,40 | -1,31% | 5,00 |
| 30.06.2025 | 71,80 | 72,40 | 71,43 | 72,35 | 1,05% | - |
| 27.06.2025 | 71,30 | 72,38 | 70,80 | 71,60 | 0,42% | - |
| 26.06.2025 | 72,08 | 72,18 | 70,60 | 71,30 | -0,90% | 101,00 |
| 25.06.2025 | 72,43 | 72,65 | 71,18 | 71,95 | -0,52% | - |
| 24.06.2025 | 70,65 | 72,38 | 70,65 | 72,33 | 3,54% | - |
| 23.06.2025 | 69,68 | 70,90 | 69,10 | 69,85 | -0,29% | 150,00 |
| 20.06.2025 | 70,98 | 71,65 | 70,00 | 70,05 | -0,50% | - |
| 19.06.2025 | 71,08 | 71,40 | 69,93 | 70,40 | -1,61% | - |
| 18.06.2025 | 71,68 | 72,08 | 70,80 | 71,55 | 0,07% | 255,00 |
| 17.06.2025 | 72,45 | 72,75 | 71,45 | 71,50 | -1,68% | - |
| 16.06.2025 | 70,75 | 73,00 | 70,75 | 72,73 | 2,94% | - |
| 13.06.2025 | 69,68 | 71,15 | 69,68 | 70,65 | -1,12% | - |
| 12.06.2025 | 71,33 | 72,50 | 70,95 | 71,45 | -0,21% | - |
| 11.06.2025 | 71,43 | 72,88 | 71,40 | 71,60 | -0,03% | - |
| 10.06.2025 | 73,13 | 73,40 | 71,40 | 71,63 | -1,98% | - |
| 09.06.2025 | 72,90 | 73,35 | 72,58 | 73,08 | 0,21% | - |
| 06.06.2025 | 71,83 | 73,40 | 71,08 | 72,93 | 1,74% | 50,00 |
| 05.06.2025 | 70,48 | 72,13 | 70,15 | 71,68 | 1,70% | - |
| 04.06.2025 | 70,40 | 71,45 | 69,80 | 70,48 | 0,07% | - |
| 03.06.2025 | 70,55 | 71,45 | 69,58 | 70,43 | -0,35% | - |
| 02.06.2025 | 70,20 | 70,78 | 69,38 | 70,68 | 0,04% | - |
| 30.05.2025 | 70,28 | 71,18 | 70,28 | 70,65 | 0,57% | - |
| 29.05.2025 | 70,88 | 71,48 | 70,05 | 70,25 | -0,43% | - |
| 28.05.2025 | 70,45 | 71,70 | 70,43 | 70,55 | -0,28% | - |
| 27.05.2025 | 69,65 | 71,45 | 69,13 | 70,75 | 1,65% | - |
| 26.05.2025 | 69,03 | 69,90 | 69,03 | 69,60 | -1,38% | - |
| 23.05.2025 | 71,73 | 72,08 | 64,40 | 70,58 | -1,67% | - |
| 22.05.2025 | 72,08 | 72,38 | 70,40 | 71,78 | -0,24% | 800,00 |
| 21.05.2025 | 72,58 | 72,88 | 71,58 | 71,95 | -1,24% | - |
| 20.05.2025 | 71,75 | 72,95 | 71,65 | 72,85 | 1,78% | - |
| 19.05.2025 | 72,53 | 72,73 | 70,98 | 71,58 | -1,75% | - |
| 16.05.2025 | 71,58 | 73,53 | 71,25 | 72,85 | 1,75% | - |
| 15.05.2025 | 72,63 | 72,73 | 71,08 | 71,60 | -1,78% | - |
| 14.05.2025 | 72,10 | 72,93 | 70,90 | 72,90 | 1,46% | 20,00 |
| 13.05.2025 | 72,23 | 72,25 | 71,13 | 71,85 | -1,88% | - |
| 12.05.2025 | 69,98 | 73,25 | 69,93 | 73,23 | 4,98% | 1,00 |
| 09.05.2025 | 70,38 | 70,43 | 68,48 | 69,75 | -0,57% | - |
| 08.05.2025 | 67,80 | 70,75 | 67,78 | 70,15 | 3,43% | - |
| 07.05.2025 | 65,90 | 68,20 | 65,48 | 67,83 | 3,91% | 175,00 |
| 06.05.2025 | 64,08 | 65,65 | 63,05 | 65,28 | 2,27% | - |
| 05.05.2025 | 59,33 | 64,20 | 59,33 | 63,83 | 8,09% | 1.450,00 |
| 02.05.2025 | 59,98 | 60,83 | 58,83 | 59,05 | -1,54% | - |
| 30.04.2025 | 59,10 | 59,98 | 58,45 | 59,98 | -3,62% | - |
| 29.04.2025 | 61,65 | 62,50 | 61,05 | 62,23 | 0,61% | - |
| 28.04.2025 | 63,50 | 64,05 | 60,43 | 61,85 | -2,83% | - |
| 25.04.2025 | 62,70 | 63,90 | 62,20 | 63,65 | 1,64% | - |
| 24.04.2025 | 62,88 | 63,35 | 61,88 | 62,63 | -0,48% | - |
| 23.04.2025 | 62,05 | 63,93 | 61,78 | 62,93 | 2,36% | - |
| 22.04.2025 | 61,23 | 62,03 | 60,05 | 61,48 | -0,45% | 70,00 |
| 17.04.2025 | 62,68 | 63,18 | 61,23 | 61,75 | 0,08% | - |
| 16.04.2025 | 62,13 | 62,68 | 61,20 | 61,70 | -1,24% | - |
| 15.04.2025 | 60,30 | 62,90 | 60,30 | 62,48 | 3,31% | - |