50,580€
-2,73%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 48,50 | 49,09 | 48,11 | 48,81 | 0,73% | - |
| 03.10.2024 | 48,18 | 48,61 | 47,90 | 48,45 | 0,09% | - |
| 02.10.2024 | 48,65 | 48,87 | 48,36 | 48,41 | -0,50% | - |
| 01.10.2024 | 49,64 | 49,64 | 48,33 | 48,65 | -1,99% | 120,00 |
| 30.09.2024 | 48,94 | 49,66 | 48,69 | 49,64 | 1,59% | - |
| 27.09.2024 | 49,03 | 49,21 | 48,43 | 48,87 | -0,37% | - |
| 26.09.2024 | 48,40 | 49,26 | 48,40 | 49,05 | 2,34% | - |
| 25.09.2024 | 47,28 | 48,28 | 47,22 | 47,93 | 0,82% | - |
| 24.09.2024 | 47,66 | 48,02 | 47,44 | 47,54 | 0,13% | - |
| 23.09.2024 | 48,49 | 48,49 | 47,40 | 47,48 | -1,79% | - |
| 20.09.2024 | 48,54 | 49,13 | 48,27 | 48,34 | -0,86% | - |
| 19.09.2024 | 47,96 | 48,89 | 47,87 | 48,76 | 2,43% | - |
| 18.09.2024 | 47,49 | 48,07 | 47,36 | 47,61 | 0,49% | - |
| 17.09.2024 | 47,94 | 48,25 | 47,01 | 47,38 | -1,21% | - |
| 16.09.2024 | 48,18 | 48,18 | 47,36 | 47,96 | -0,45% | - |
| 13.09.2024 | 48,06 | 48,19 | 47,53 | 48,17 | 0,16% | - |
| 12.09.2024 | 47,43 | 48,18 | 47,10 | 48,10 | 1,64% | - |
| 11.09.2024 | 47,62 | 48,10 | 46,64 | 47,32 | -0,92% | - |
| 10.09.2024 | 47,91 | 48,59 | 47,36 | 47,76 | -0,70% | - |
| 09.09.2024 | 47,80 | 48,52 | 47,75 | 48,10 | 1,17% | - |
| 06.09.2024 | 48,51 | 48,75 | 47,47 | 47,54 | -2,08% | - |
| 05.09.2024 | 48,29 | 48,83 | 48,13 | 48,55 | 0,29% | - |
| 04.09.2024 | 48,15 | 48,58 | 47,93 | 48,41 | -0,18% | - |
| 03.09.2024 | 49,79 | 49,97 | 48,29 | 48,50 | -2,65% | - |
| 02.09.2024 | 49,49 | 50,26 | 49,10 | 49,82 | 0,29% | - |
| 30.08.2024 | 48,76 | 49,70 | 48,74 | 49,67 | 1,85% | 20,00 |
| 29.08.2024 | 48,90 | 49,43 | 48,38 | 48,77 | -0,27% | - |
| 28.08.2024 | 48,82 | 48,98 | 48,48 | 48,90 | 0,33% | - |
| 27.08.2024 | 48,65 | 49,07 | 48,51 | 48,74 | -0,69% | 222,00 |
| 26.08.2024 | 48,02 | 49,10 | 47,96 | 49,08 | 1,67% | - |
| 23.08.2024 | 47,78 | 48,41 | 47,67 | 48,28 | 1,34% | 300,00 |
| 22.08.2024 | 47,65 | 48,04 | 47,34 | 47,64 | -0,50% | - |
| 21.08.2024 | 47,79 | 47,98 | 47,35 | 47,88 | 0,42% | - |
| 20.08.2024 | 47,73 | 48,07 | 47,43 | 47,68 | -0,16% | - |
| 19.08.2024 | 47,17 | 47,91 | 47,12 | 47,75 | 1,17% | - |
| 16.08.2024 | 47,71 | 47,75 | 47,08 | 47,20 | -1,05% | - |
| 15.08.2024 | 47,09 | 47,70 | 46,54 | 47,70 | 1,60% | - |
| 14.08.2024 | 46,29 | 47,12 | 46,08 | 46,95 | 1,43% | 150,00 |
| 13.08.2024 | 46,11 | 46,35 | 45,74 | 46,29 | 0,70% | - |
| 12.08.2024 | 46,17 | 46,48 | 42,98 | 45,97 | -0,24% | - |
| 09.08.2024 | 45,32 | 46,18 | 45,28 | 46,08 | 1,61% | - |
| 08.08.2024 | 45,70 | 46,25 | 44,89 | 45,35 | -0,37% | - |
| 07.08.2024 | 44,48 | 46,21 | 44,25 | 45,52 | 3,11% | - |
| 06.08.2024 | 44,05 | 44,94 | 43,83 | 44,15 | 0,67% | 200,00 |
| 05.08.2024 | 43,44 | 44,04 | 42,50 | 43,85 | -1,79% | 560,00 |
| 02.08.2024 | 46,77 | 47,95 | 44,48 | 44,65 | -3,82% | - |
| 01.08.2024 | 48,14 | 48,24 | 45,31 | 46,43 | -3,36% | 90,00 |
| 31.07.2024 | 48,45 | 48,75 | 47,93 | 48,04 | -0,85% | 40,00 |
| 30.07.2024 | 47,91 | 48,68 | 47,84 | 48,45 | 1,11% | 43,00 |
| 29.07.2024 | 47,62 | 47,97 | 47,62 | 47,92 | 0,53% | - |
| 26.07.2024 | 47,39 | 47,74 | 47,11 | 47,67 | 0,37% | - |
| 25.07.2024 | 46,63 | 47,56 | 46,30 | 47,49 | 1,76% | - |
| 24.07.2024 | 46,96 | 47,14 | 46,46 | 46,67 | -0,68% | - |
| 23.07.2024 | 47,04 | 47,26 | 46,68 | 46,99 | -0,40% | - |
| 22.07.2024 | 46,70 | 47,19 | 46,50 | 47,18 | 1,33% | - |
| 19.07.2024 | 46,56 | 47,06 | 46,02 | 46,56 | 0,34% | - |
| 18.07.2024 | 46,92 | 47,27 | 46,20 | 46,40 | -0,76% | - |
| 17.07.2024 | 46,86 | 47,23 | 46,36 | 46,76 | -0,80% | - |
| 16.07.2024 | 46,53 | 47,30 | 46,28 | 47,13 | 1,10% | 420,00 |
| 15.07.2024 | 46,37 | 46,86 | 46,14 | 46,62 | 0,52% | - |
| 12.07.2024 | 46,58 | 46,70 | 46,20 | 46,38 | -0,30% | - |
| 11.07.2024 | 46,04 | 46,62 | 45,83 | 46,52 | 0,94% | - |
| 10.07.2024 | 45,36 | 46,10 | 45,35 | 46,08 | 1,48% | 200,00 |
| 09.07.2024 | 46,34 | 46,39 | 45,35 | 45,41 | -1,95% | - |
| 08.07.2024 | 46,23 | 46,57 | 45,90 | 46,32 | -0,22% | - |