21,200€
0,95%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 12.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 11.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 10.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 07.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 06.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 05.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 04.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 03.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 31.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 30.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,95% | - |
| 29.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 28.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 27.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 24.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 23.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 22.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,46% | - |
| 21.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 17.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 16.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 15.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 14.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | - |
| 13.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 10.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 09.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 08.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 07.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,93% | - |
| 06.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 03.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 02.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 01.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 30.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 29.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 26.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 25.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 23.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 22.09.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -1,43% | 200,00 |
| 19.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 18.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | - |
| 17.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 16.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,90% | - |
| 15.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 12.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 10.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 04.09.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 03.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 02.09.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 01.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 29.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 28.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 27.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 26.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | - |
| 25.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 22.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 21.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | - |
| 20.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -3,15% | - |
| 19.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 18.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -3,95% | - |
| 15.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,24% | - |
| 14.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 13.08.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 12.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 11.08.2025 | 22,30 | 23,00 | 22,30 | 23,00 | 6,98% | 178,00 |
| 08.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 07.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 06.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 05.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,88% | - |
| 04.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | - |
| 01.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 31.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 30.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 29.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 28.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 25.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 24.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -3,15% | - |
| 23.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,23% | - |
| 22.07.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -3,62% | - |
| 21.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
| 18.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 17.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 16.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 15.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 14.07.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | 25,00 |
| 11.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 10.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 09.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | - |
| 08.07.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 2,91% | - |
| 07.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | - |
| 04.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -2,33% | - |
| 03.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,85% | - |
| 02.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,88% | - |
| 01.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,36% | - |
| 30.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 27.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | - |
| 26.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,33% | - |
| 25.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 24.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,85% | - |