45,440€
1,70%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 44,70 | 45,36 | 44,50 | 45,34 | 1,48% | 3.497,00 |
| 30.05.2024 | 44,40 | 44,80 | 44,20 | 44,68 | 0,13% | 6.871,00 |
| 29.05.2024 | 44,80 | 45,04 | 44,41 | 44,62 | -0,56% | 3.185,00 |
| 28.05.2024 | 44,90 | 45,15 | 44,46 | 44,87 | -0,02% | 3.131,00 |
| 27.05.2024 | 44,99 | 45,07 | 43,50 | 44,88 | -5,91% | 7.583,00 |
| 24.05.2024 | 47,20 | 48,48 | 46,21 | 47,70 | 1,21% | 7.364,00 |
| 23.05.2024 | 47,54 | 47,54 | 47,01 | 47,13 | -0,21% | 1.747,00 |
| 22.05.2024 | 47,38 | 47,66 | 47,05 | 47,23 | -0,42% | 5.617,00 |
| 21.05.2024 | 47,86 | 47,97 | 47,35 | 47,43 | -0,63% | 2.901,00 |
| 20.05.2024 | 47,75 | 48,03 | 47,22 | 47,73 | -0,04% | 1.079,00 |
| 17.05.2024 | 46,21 | 48,50 | 46,21 | 47,75 | 3,13% | 7.243,00 |
| 16.05.2024 | 46,10 | 46,41 | 45,99 | 46,30 | 0,13% | 2.383,00 |
| 15.05.2024 | 45,55 | 46,24 | 45,55 | 46,24 | 1,23% | 2.833,00 |
| 14.05.2024 | 45,04 | 45,91 | 45,04 | 45,68 | -0,02% | 5.237,00 |
| 13.05.2024 | 46,07 | 46,07 | 45,44 | 45,69 | -0,39% | 3.462,00 |
| 10.05.2024 | 45,68 | 46,98 | 45,51 | 45,87 | 0,50% | 10.924,00 |
| 09.05.2024 | 45,62 | 45,69 | 45,28 | 45,64 | -0,09% | 1.819,00 |
| 08.05.2024 | 45,99 | 45,99 | 45,43 | 45,68 | -0,57% | 1.639,00 |
| 07.05.2024 | 44,91 | 45,99 | 44,91 | 45,94 | 2,25% | 1.801,00 |
| 06.05.2024 | 44,79 | 45,15 | 44,70 | 44,93 | 0,42% | 941,00 |
| 03.05.2024 | 45,10 | 45,41 | 44,49 | 44,74 | -1,19% | 1.444,00 |
| 02.05.2024 | 43,81 | 45,33 | 43,80 | 45,28 | 2,91% | 4.687,00 |
| 30.04.2024 | 44,26 | 44,48 | 43,46 | 44,00 | 0,39% | 8.994,00 |
| 29.04.2024 | 44,08 | 44,20 | 43,83 | 43,83 | -0,52% | 3.426,00 |
| 26.04.2024 | 44,81 | 44,81 | 43,72 | 44,06 | -0,88% | 1.014,00 |
| 25.04.2024 | 44,41 | 44,58 | 44,26 | 44,45 | 0,09% | 3.374,00 |
| 24.04.2024 | 44,54 | 44,58 | 44,25 | 44,41 | -0,29% | 2.557,00 |
| 23.04.2024 | 43,73 | 44,54 | 43,58 | 44,54 | 2,30% | 2.595,00 |
| 22.04.2024 | 43,32 | 43,73 | 42,74 | 43,54 | 1,49% | 4.215,00 |
| 19.04.2024 | 41,70 | 43,10 | 41,58 | 42,90 | 0,66% | 3.593,00 |
| 18.04.2024 | 42,23 | 42,80 | 42,04 | 42,62 | 1,91% | 2.728,00 |
| 17.04.2024 | 41,75 | 42,07 | 41,74 | 41,82 | -0,36% | 488,00 |
| 16.04.2024 | 41,31 | 41,97 | 41,00 | 41,97 | 1,43% | 2.075,00 |
| 15.04.2024 | 42,32 | 42,50 | 41,01 | 41,38 | -1,92% | 3.632,00 |
| 12.04.2024 | 42,59 | 43,69 | 42,16 | 42,19 | -1,26% | 6.663,00 |
| 11.04.2024 | 43,21 | 43,24 | 42,24 | 42,73 | -0,95% | 2.593,00 |
| 10.04.2024 | 42,86 | 43,23 | 42,67 | 43,14 | 1,03% | 2.105,00 |
| 09.04.2024 | 42,59 | 42,76 | 42,40 | 42,70 | 0,14% | 1.979,00 |
| 08.04.2024 | 42,52 | 42,73 | 42,20 | 42,64 | 0,35% | 5.593,00 |
| 05.04.2024 | 41,99 | 42,49 | 41,50 | 42,49 | 1,02% | 2.005,00 |
| 04.04.2024 | 41,86 | 42,41 | 41,86 | 42,06 | 0,17% | 3.781,00 |
| 03.04.2024 | 41,69 | 41,99 | 41,43 | 41,99 | 0,36% | 1.216,00 |
| 02.04.2024 | 41,20 | 41,94 | 41,18 | 41,84 | 0,97% | 1.061,00 |
| 28.03.2024 | 40,81 | 41,44 | 40,74 | 41,44 | 0,88% | 4.697,00 |
| 27.03.2024 | 40,14 | 41,29 | 40,14 | 41,08 | 1,83% | 4.799,00 |
| 26.03.2024 | 40,21 | 40,37 | 39,85 | 40,34 | 0,52% | 1.060,00 |
| 25.03.2024 | 40,01 | 40,29 | 40,01 | 40,13 | -0,02% | 3.535,00 |
| 22.03.2024 | 40,24 | 40,30 | 39,95 | 40,14 | -0,52% | 1.639,00 |
| 21.03.2024 | 39,69 | 40,49 | 39,69 | 40,35 | 1,74% | 6.124,00 |
| 20.03.2024 | 39,24 | 39,66 | 39,18 | 39,66 | 0,43% | 6.067,00 |
| 19.03.2024 | 39,06 | 39,62 | 39,05 | 39,49 | 1,28% | 901,00 |
| 18.03.2024 | 38,90 | 39,17 | 38,38 | 38,99 | 0,21% | 6.428,00 |
| 15.03.2024 | 37,69 | 39,09 | 37,69 | 38,91 | 2,99% | 4.167,00 |
| 14.03.2024 | 37,95 | 37,97 | 37,46 | 37,78 | -0,40% | 2.128,00 |
| 13.03.2024 | 37,64 | 38,05 | 37,64 | 37,93 | 0,74% | 1.824,00 |
| 12.03.2024 | 38,00 | 38,00 | 37,30 | 37,65 | -0,29% | 1.496,00 |
| 11.03.2024 | 37,62 | 37,87 | 37,45 | 37,76 | 0,29% | 1.130,00 |
| 08.03.2024 | 37,95 | 37,95 | 37,51 | 37,65 | -0,61% | 1.774,00 |
| 07.03.2024 | 37,69 | 37,95 | 37,39 | 37,88 | 0,16% | 1.081,00 |
| 06.03.2024 | 37,23 | 37,86 | 37,21 | 37,82 | 2,30% | 335,00 |
| 05.03.2024 | 37,25 | 37,26 | 36,85 | 36,97 | -0,64% | 1.632,00 |
| 04.03.2024 | 37,48 | 37,72 | 36,76 | 37,21 | -1,12% | 6.433,00 |
| 01.03.2024 | 37,53 | 37,63 | 37,00 | 37,63 | 0,67% | 12.110,00 |
| 29.02.2024 | 39,15 | 39,15 | 36,39 | 37,38 | -3,56% | 19.080,00 |
| 28.02.2024 | 39,14 | 39,14 | 38,55 | 38,76 | -0,89% | 2.631,00 |
| 27.02.2024 | 38,94 | 39,11 | 38,59 | 39,11 | 0,67% | 773,00 |
| 26.02.2024 | 39,38 | 39,41 | 38,85 | 38,85 | -1,15% | 1.806,00 |
| 23.02.2024 | 39,50 | 39,73 | 39,30 | 39,30 | -0,73% | 780,00 |
| 22.02.2024 | 39,34 | 39,91 | 39,29 | 39,59 | 1,10% | 1.224,00 |
| 21.02.2024 | 39,09 | 39,44 | 38,97 | 39,16 | 0,41% | 701,00 |
| 20.02.2024 | 39,07 | 39,24 | 38,89 | 39,00 | -0,26% | 299,00 |
| 19.02.2024 | 39,32 | 39,32 | 38,93 | 39,10 | -0,66% | 1.919,00 |
| 16.02.2024 | 39,17 | 39,65 | 39,17 | 39,36 | 0,64% | 1.799,00 |
| 15.02.2024 | 39,81 | 39,81 | 38,46 | 39,11 | -1,29% | 1.717,00 |
| 14.02.2024 | 39,88 | 40,09 | 39,45 | 39,62 | -0,15% | 577,00 |
| 13.02.2024 | 39,58 | 40,13 | 39,55 | 39,68 | 0,53% | 2.415,00 |
| 12.02.2024 | 39,10 | 39,74 | 39,10 | 39,47 | 0,92% | 874,00 |
| 09.02.2024 | 38,79 | 39,31 | 38,58 | 39,11 | 1,03% | 2.877,00 |
| 08.02.2024 | 38,98 | 39,02 | 38,40 | 38,71 | -0,26% | 2.331,00 |
| 07.02.2024 | 39,96 | 39,96 | 38,70 | 38,81 | -2,71% | 2.756,00 |
| 06.02.2024 | 40,03 | 40,14 | 39,71 | 39,89 | -0,80% | 284,00 |
| 05.02.2024 | 40,05 | 40,36 | 39,92 | 40,21 | 0,37% | 1.234,00 |
| 02.02.2024 | 40,22 | 40,26 | 39,92 | 40,06 | 0,43% | 2.283,00 |
| 01.02.2024 | 39,96 | 40,30 | 39,59 | 39,89 | -0,15% | 1.653,00 |
| 31.01.2024 | 40,27 | 40,27 | 39,91 | 39,95 | -0,87% | 1.904,00 |
| 30.01.2024 | 39,91 | 40,32 | 39,81 | 40,30 | 0,78% | 1.676,00 |
| 29.01.2024 | 40,15 | 40,36 | 39,63 | 39,99 | -0,20% | 2.044,00 |
| 26.01.2024 | 39,72 | 40,31 | 39,61 | 40,07 | 0,58% | 1.810,00 |
| 25.01.2024 | 39,76 | 40,00 | 39,53 | 39,84 | 0,15% | 1.897,00 |
| 24.01.2024 | 39,59 | 39,90 | 39,42 | 39,78 | 1,22% | 1.876,00 |
| 23.01.2024 | 39,47 | 39,47 | 39,08 | 39,30 | 0,33% | 2.412,00 |
| 22.01.2024 | 39,26 | 39,39 | 39,09 | 39,17 | -0,18% | 797,00 |
| 19.01.2024 | 38,69 | 39,25 | 38,69 | 39,24 | 1,95% | 799,00 |
| 18.01.2024 | 38,59 | 38,66 | 38,35 | 38,49 | 0,03% | 1.914,00 |
| 17.01.2024 | 38,45 | 38,48 | 38,22 | 38,48 | -0,80% | 1.621,00 |
| 16.01.2024 | 39,12 | 39,12 | 38,47 | 38,79 | -1,65% | 884,00 |
| 15.01.2024 | 39,08 | 39,44 | 38,62 | 39,44 | 1,41% | 1.305,00 |
| 12.01.2024 | 38,72 | 38,99 | 38,52 | 38,89 | 0,62% | 2.508,00 |
| 11.01.2024 | 38,49 | 38,72 | 38,27 | 38,65 | 0,42% | 3.194,00 |
| 10.01.2024 | 37,95 | 38,49 | 37,95 | 38,49 | 1,05% | 4.153,00 |