17,250€
0,88%
Echtzeit-Aktienkurs ADDIKO BANK AG INH.
Bid:
Ask:
Aktienkurse zur ADDIKO BANK AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,25 | 17,68 | 17,25 | 17,48 | -0,71% | - |
| 02.05.2024 | 18,15 | 18,40 | 17,23 | 17,60 | -2,76% | - |
| 30.04.2024 | 18,40 | 18,55 | 18,10 | 18,10 | -1,63% | - |
| 29.04.2024 | 17,95 | 18,40 | 17,95 | 18,40 | 2,94% | - |
| 26.04.2024 | 18,13 | 18,23 | 17,85 | 17,88 | -1,38% | - |
| 25.04.2024 | 18,28 | 18,28 | 17,90 | 18,13 | -0,82% | - |
| 24.04.2024 | 17,40 | 18,33 | 17,40 | 18,28 | 3,98% | - |
| 23.04.2024 | 17,50 | 17,90 | 17,48 | 17,58 | -0,99% | - |
| 22.04.2024 | 18,00 | 18,10 | 17,45 | 17,75 | -1,39% | - |
| 19.04.2024 | 17,03 | 18,43 | 16,93 | 18,00 | 6,04% | - |
| 18.04.2024 | 17,00 | 17,05 | 16,98 | 16,98 | -0,44% | - |
| 17.04.2024 | 17,00 | 17,13 | 16,83 | 17,05 | 0,89% | - |
| 16.04.2024 | 17,13 | 17,13 | 16,90 | 16,90 | -1,46% | - |
| 15.04.2024 | 16,85 | 17,18 | 16,85 | 17,15 | 0,29% | - |
| 12.04.2024 | 16,80 | 17,10 | 16,80 | 17,10 | 0,59% | - |
| 11.04.2024 | 16,90 | 17,15 | 16,90 | 17,00 | 0,29% | - |
| 10.04.2024 | 16,90 | 17,30 | 16,90 | 16,95 | -1,02% | - |
| 09.04.2024 | 17,08 | 17,30 | 17,05 | 17,13 | 0,29% | - |
| 08.04.2024 | 16,70 | 17,08 | 16,70 | 17,08 | 0,44% | - |
| 05.04.2024 | 17,00 | 17,03 | 16,80 | 17,00 | 0,29% | - |
| 04.04.2024 | 17,18 | 17,18 | 16,78 | 16,95 | -1,45% | - |
| 03.04.2024 | 17,30 | 17,48 | 16,85 | 17,20 | -1,15% | - |
| 02.04.2024 | 17,95 | 18,00 | 17,20 | 17,40 | -3,06% | - |
| 28.03.2024 | 17,13 | 18,58 | 17,05 | 17,95 | 4,82% | 44.690,00 |
| 27.03.2024 | 17,15 | 17,35 | 16,88 | 17,13 | -1,15% | 2.200,00 |
| 26.03.2024 | 16,10 | 17,35 | 15,98 | 17,33 | 7,61% | - |
| 25.03.2024 | 15,05 | 16,25 | 15,05 | 16,10 | 5,06% | - |
| 22.03.2024 | 15,43 | 15,50 | 15,28 | 15,33 | -0,65% | - |
| 21.03.2024 | 15,10 | 15,43 | 15,10 | 15,43 | 2,15% | - |
| 20.03.2024 | 15,03 | 15,18 | 14,95 | 15,10 | 0,00% | - |
| 19.03.2024 | 15,08 | 15,25 | 14,93 | 15,10 | 0,00% | - |
| 18.03.2024 | 15,18 | 15,28 | 15,05 | 15,10 | -0,49% | - |
| 15.03.2024 | 14,95 | 15,28 | 14,95 | 15,18 | 0,00% | - |
| 14.03.2024 | 15,20 | 15,38 | 15,03 | 15,18 | -1,30% | - |
| 13.03.2024 | 15,40 | 15,40 | 15,23 | 15,38 | -0,16% | - |
| 12.03.2024 | 15,28 | 15,50 | 15,23 | 15,40 | 0,82% | - |
| 11.03.2024 | 15,30 | 15,50 | 15,13 | 15,28 | 0,00% | - |
| 08.03.2024 | 15,35 | 15,40 | 15,25 | 15,28 | -0,65% | - |
| 07.03.2024 | 14,60 | 15,45 | 14,60 | 15,38 | 4,06% | - |
| 06.03.2024 | 14,88 | 15,10 | 14,55 | 14,78 | 0,34% | - |
| 05.03.2024 | 14,75 | 15,08 | 14,65 | 14,73 | -1,83% | - |
| 04.03.2024 | 14,70 | 15,20 | 14,70 | 15,00 | 0,50% | - |
| 01.03.2024 | 14,80 | 15,20 | 14,80 | 14,93 | -0,50% | - |
| 29.02.2024 | 15,25 | 15,40 | 14,78 | 15,00 | -1,64% | - |
| 28.02.2024 | 15,10 | 15,30 | 14,98 | 15,25 | -0,16% | - |
| 27.02.2024 | 15,05 | 15,43 | 15,05 | 15,28 | -0,33% | - |
| 26.02.2024 | 15,10 | 15,55 | 15,10 | 15,33 | -0,16% | - |
| 23.02.2024 | 15,25 | 15,58 | 15,25 | 15,35 | -0,49% | - |
| 22.02.2024 | 15,48 | 15,55 | 15,35 | 15,43 | -0,32% | - |
| 21.02.2024 | 15,38 | 15,55 | 15,35 | 15,48 | 0,65% | - |
| 20.02.2024 | 15,35 | 15,55 | 15,28 | 15,38 | -0,97% | - |
| 19.02.2024 | 15,35 | 15,55 | 15,33 | 15,53 | -0,16% | - |
| 16.02.2024 | 15,30 | 15,65 | 15,30 | 15,55 | 0,48% | - |
| 15.02.2024 | 15,40 | 15,48 | 15,30 | 15,48 | 0,32% | - |
| 14.02.2024 | 15,48 | 15,55 | 15,35 | 15,43 | 0,00% | - |
| 13.02.2024 | 15,40 | 15,43 | 15,20 | 15,43 | 0,16% | - |
| 12.02.2024 | 15,38 | 15,43 | 15,25 | 15,40 | 0,33% | - |
| 09.02.2024 | 15,20 | 15,50 | 15,20 | 15,35 | -0,16% | - |
| 08.02.2024 | 15,30 | 15,53 | 15,20 | 15,38 | 0,49% | - |
| 07.02.2024 | 15,43 | 15,53 | 15,05 | 15,30 | -0,81% | - |
| 06.02.2024 | 15,53 | 15,55 | 15,20 | 15,43 | -0,64% | - |
| 05.02.2024 | 15,55 | 15,55 | 15,48 | 15,53 | -0,16% | - |
| 02.02.2024 | 15,00 | 15,83 | 15,00 | 15,55 | 2,30% | - |
| 01.02.2024 | 14,40 | 15,38 | 14,40 | 15,20 | 3,93% | - |
| 31.01.2024 | 14,45 | 14,65 | 14,45 | 14,63 | 0,17% | - |
| 30.01.2024 | 14,55 | 14,60 | 14,38 | 14,60 | 0,52% | - |
| 29.01.2024 | 14,53 | 14,58 | 14,35 | 14,53 | 0,00% | - |
| 26.01.2024 | 14,35 | 14,70 | 14,30 | 14,53 | -0,17% | - |
| 25.01.2024 | 14,35 | 14,63 | 14,25 | 14,55 | 0,00% | - |
| 24.01.2024 | 13,80 | 14,58 | 13,78 | 14,55 | 5,05% | - |
| 23.01.2024 | 14,33 | 14,33 | 13,73 | 13,85 | -3,32% | - |
| 22.01.2024 | 13,95 | 14,45 | 13,95 | 14,33 | 1,78% | - |
| 19.01.2024 | 13,65 | 14,13 | 13,65 | 14,08 | 1,62% | - |
| 18.01.2024 | 13,80 | 13,93 | 13,78 | 13,85 | 0,18% | 400,00 |
| 17.01.2024 | 13,70 | 13,83 | 13,58 | 13,83 | 0,73% | - |
| 16.01.2024 | 13,38 | 13,78 | 13,33 | 13,73 | 2,62% | - |
| 15.01.2024 | 13,55 | 13,58 | 13,38 | 13,38 | -1,29% | - |
| 12.01.2024 | 13,58 | 13,63 | 13,50 | 13,55 | -0,18% | - |
| 11.01.2024 | 13,45 | 13,70 | 13,45 | 13,58 | 0,93% | - |
| 10.01.2024 | 13,25 | 13,50 | 13,25 | 13,45 | 0,00% | - |
| 09.01.2024 | 13,25 | 13,53 | 13,25 | 13,45 | -0,19% | - |
| 08.01.2024 | 13,45 | 13,70 | 13,43 | 13,48 | -1,10% | - |
| 05.01.2024 | 13,70 | 13,90 | 13,60 | 13,63 | -3,20% | - |
| 04.01.2024 | 13,80 | 14,43 | 13,63 | 14,08 | 1,99% | - |
| 03.01.2024 | 13,68 | 13,93 | 13,68 | 13,80 | 0,91% | - |
| 02.01.2024 | 13,43 | 13,73 | 13,40 | 13,68 | 2,05% | - |
| 29.12.2023 | 13,43 | 13,43 | 13,30 | 13,40 | 0,00% | - |
| 28.12.2023 | 13,33 | 13,43 | 13,33 | 13,40 | 0,56% | - |
| 27.12.2023 | 13,25 | 13,45 | 13,23 | 13,33 | -0,93% | - |
| 22.12.2023 | 13,15 | 13,55 | 13,15 | 13,45 | 0,19% | - |
| 21.12.2023 | 13,20 | 13,45 | 13,20 | 13,43 | 0,37% | - |
| 20.12.2023 | 13,53 | 13,55 | 13,38 | 13,38 | -1,11% | - |
| 19.12.2023 | 13,63 | 13,68 | 13,53 | 13,53 | 0,19% | - |
| 18.12.2023 | 13,45 | 13,70 | 13,45 | 13,50 | -1,10% | - |
| 15.12.2023 | 13,55 | 13,73 | 13,55 | 13,65 | 0,74% | - |
| 14.12.2023 | 13,73 | 13,73 | 13,45 | 13,55 | -1,09% | - |
| 13.12.2023 | 13,45 | 13,70 | 13,45 | 13,70 | 0,37% | - |
| 12.12.2023 | 13,40 | 13,73 | 13,40 | 13,65 | 0,55% | - |
| 11.12.2023 | 13,60 | 13,85 | 13,53 | 13,58 | -1,45% | - |
| 08.12.2023 | 13,50 | 13,80 | 13,50 | 13,78 | 0,55% | - |