18,500€
-1,33%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,68 | 18,68 | 17,68 | 18,35 | -2,13% | - |
| 29.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,54% | - |
| 28.01.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 27.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | - |
| 24.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 2,46% | - |
| 23.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,88% | - |
| 22.01.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,27% | - |
| 21.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 20.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 17.01.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 16.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 15.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 14.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 13.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 10.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 09.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 08.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 07.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,32% | - |
| 06.01.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,81% | - |
| 03.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 02.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,92% | - |
| 30.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | - |
| 27.12.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,81% | - |
| 23.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | - |
| 20.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 1,10% | - |
| 19.12.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,35% | - |
| 18.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 17.12.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -2,11% | - |
| 16.12.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 1,34% | - |
| 13.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | - |
| 12.12.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,82% | - |
| 11.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,88% | - |
| 10.12.2024 | 18,35 | 18,65 | 18,35 | 18,65 | -2,86% | 300,00 |
| 09.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 06.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | 55,00 |
| 05.12.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | - |
| 04.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 03.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 02.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,88% | - |
| 29.11.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -2,10% | - |
| 28.11.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,04% | - |
| 27.11.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,52% | - |
| 26.11.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -1,02% | - |
| 25.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 22.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | - |
| 21.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | - |
| 20.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,26% | - |
| 19.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | - |
| 18.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,51% | - |
| 15.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,51% | - |
| 14.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,77% | - |
| 13.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 12.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 11.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 08.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | - |
| 07.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,51% | - |
| 06.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 05.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 04.11.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 1,03% | - |
| 01.11.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 31.10.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 30.10.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,52% | - |
| 29.10.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -2,78% | - |
| 28.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 25.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | - |
| 24.10.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -1,75% | - |
| 23.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | - |
| 22.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,50% | - |
| 21.10.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,50% | - |
| 18.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,75% | - |
| 17.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 16.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | - |
| 15.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,25% | - |
| 14.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,83% | - |
| 10.10.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -1,77% | - |
| 09.10.2024 | 19,95 | 19,95 | 19,20 | 19,80 | 0,25% | 370,00 |
| 08.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 1,54% | - |
| 07.10.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 4,57% | - |
| 04.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 03.10.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 6,00% | - |
| 02.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 01.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,05% | - |
| 30.09.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 6,56% | - |
| 27.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 26.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,54% | - |
| 25.09.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 1,56% | 125,00 |
| 24.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | - |
| 23.09.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 1,27% | - |
| 20.09.2024 | 16,20 | 16,20 | 15,75 | 15,75 | -1,87% | 430,00 |
| 19.09.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 18.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | - |
| 17.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -1,86% | - |
| 16.09.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 1,89% | - |
| 13.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -1,55% | - |
| 12.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 11.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | - |
| 10.09.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -1,26% | - |
| 09.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 06.09.2024 | 16,15 | 16,15 | 15,85 | 15,85 | -4,80% | 70,00 |