19,575€
1,16%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 05.06.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,78% | - |
| 04.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 03.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 02.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | - |
| 30.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,26% | - |
| 29.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 28.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 27.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | - |
| 26.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 23.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,27% | - |
| 22.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,81% | - |
| 21.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,53% | - |
| 20.05.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 1,55% | - |
| 19.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | - |
| 16.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | - |
| 15.05.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 14.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,77% | - |
| 13.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 12.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | - |
| 09.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,53% | - |
| 08.05.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,76% | - |
| 07.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,76% | - |
| 06.05.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 1,29% | - |
| 05.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 02.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,35% | - |
| 30.04.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 29.04.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 28.04.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 2,13% | - |
| 25.04.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,83% | - |
| 24.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | - |
| 23.04.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,05% | - |
| 22.04.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,78% | - |
| 17.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | - |
| 16.04.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 15.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 14.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 11.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | - |
| 10.04.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 4,57% | - |
| 09.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -6,30% | - |
| 08.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 1,02% | - |
| 07.04.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -0,76% | - |
| 04.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 03.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 02.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 01.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 31.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 28.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,30% | - |
| 27.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,28% | - |
| 26.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | - |
| 25.03.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,77% | - |
| 24.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | - |
| 21.03.2025 | 19,60 | 19,75 | 19,60 | 19,75 | 2,33% | 754,00 |
| 20.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,77% | - |
| 19.03.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,77% | - |
| 18.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | - |
| 17.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 14.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 13.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,00% | - |
| 12.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,28% | - |
| 10.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | - |
| 07.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 06.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,26% | - |
| 05.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 04.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 03.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 28.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 27.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 26.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | - |
| 25.02.2025 | 18,25 | 18,55 | 18,25 | 18,55 | 0,54% | 43,00 |
| 24.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 2,79% | - |
| 21.02.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -2,45% | - |
| 20.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 19.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,91% | - |
| 18.02.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,27% | - |
| 17.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 14.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 13.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 12.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,28% | - |
| 11.02.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -0,56% | - |
| 10.02.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -1,10% | - |
| 07.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,83% | - |
| 06.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | - |
| 05.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -1,37% | - |
| 04.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | - |
| 03.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 31.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 30.01.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -1,60% | - |
| 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% | - |