75,500€
0,53%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 59,55 | 61,20 | 59,30 | 60,48 | 2,28% | - |
| 11.04.2025 | 58,98 | 59,33 | 56,55 | 59,13 | 0,55% | - |
| 10.04.2025 | 60,95 | 62,85 | 56,98 | 58,80 | -5,43% | 133,00 |
| 09.04.2025 | 55,00 | 63,00 | 54,05 | 62,18 | 12,79% | 150,00 |
| 08.04.2025 | 58,50 | 59,73 | 54,38 | 55,13 | 0,23% | 23,00 |
| 07.04.2025 | 54,78 | 66,10 | 48,45 | 55,00 | -2,53% | - |
| 04.04.2025 | 61,61 | 61,73 | 55,18 | 56,43 | -8,76% | 65,00 |
| 03.04.2025 | 62,70 | 63,01 | 61,48 | 61,85 | -3,31% | - |
| 02.04.2025 | 64,60 | 64,92 | 63,66 | 63,97 | -1,14% | - |
| 01.04.2025 | 63,96 | 65,56 | 63,78 | 64,71 | 1,09% | - |
| 31.03.2025 | 64,47 | 65,00 | 63,06 | 64,01 | -1,95% | 10,00 |
| 28.03.2025 | 67,37 | 67,51 | 65,25 | 65,28 | -3,59% | - |
| 27.03.2025 | 67,16 | 68,00 | 65,42 | 67,71 | 0,56% | - |
| 26.03.2025 | 67,42 | 68,48 | 66,95 | 67,33 | -0,19% | 5,00 |
| 25.03.2025 | 68,83 | 69,10 | 66,78 | 67,46 | -0,62% | - |
| 24.03.2025 | 67,93 | 68,90 | 67,75 | 67,88 | 0,67% | 1.095,00 |
| 21.03.2025 | 66,76 | 69,24 | 66,00 | 67,43 | 0,79% | - |
| 20.03.2025 | 67,45 | 67,53 | 66,01 | 66,90 | -1,06% | 30,00 |
| 19.03.2025 | 67,38 | 67,81 | 66,83 | 67,62 | 0,42% | - |
| 18.03.2025 | 67,89 | 67,97 | 66,77 | 67,34 | -0,81% | - |
| 17.03.2025 | 68,14 | 68,55 | 67,20 | 67,89 | -0,77% | 1.560,00 |
| 14.03.2025 | 65,90 | 68,48 | 65,74 | 68,42 | 6,14% | 71,00 |
| 13.03.2025 | 65,00 | 65,44 | 64,16 | 64,46 | -1,04% | - |
| 12.03.2025 | 63,80 | 65,56 | 63,66 | 65,14 | 2,24% | - |
| 11.03.2025 | 64,67 | 65,40 | 62,84 | 63,71 | -1,07% | - |
| 10.03.2025 | 66,85 | 66,88 | 64,15 | 64,40 | -5,28% | 70,00 |
| 07.03.2025 | 67,40 | 68,20 | 66,50 | 67,99 | 0,86% | - |
| 06.03.2025 | 66,79 | 68,21 | 65,80 | 67,41 | 1,37% | - |
| 05.03.2025 | 63,34 | 66,82 | 63,24 | 66,50 | 5,71% | - |
| 04.03.2025 | 65,06 | 65,08 | 61,64 | 62,91 | -4,32% | 295,00 |
| 03.03.2025 | 65,26 | 67,47 | 64,12 | 65,75 | 1,03% | - |
| 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% | - |