17,050€
0,15%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,03 | 17,10 | 16,93 | 17,05 | 0,15% | - |
| 18.04.2024 | 17,00 | 17,05 | 16,93 | 17,03 | 2,25% | - |
| 17.04.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,60% | - |
| 16.04.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | - |
| 15.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 12.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,30% | - |
| 11.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 10.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | - |
| 09.04.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,59% | - |
| 08.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 1,51% | - |
| 05.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 04.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 03.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | - |
| 02.04.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,01% | - |
| 28.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 27.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 7,30% | - |
| 26.03.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 5,00% | - |
| 25.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | - |
| 22.03.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,67% | - |
| 21.03.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,66% | - |
| 20.03.2024 | 14,95 | 15,05 | 14,95 | 15,05 | -0,66% | 250,00 |
| 19.03.2024 | 14,95 | 15,15 | 14,95 | 15,15 | 1,34% | 20,00 |
| 18.03.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 15.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 14.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 13.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 12.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 11.03.2024 | 14,95 | 15,50 | 14,95 | 15,50 | 3,68% | 250,00 |
| 08.03.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 3,46% | - |
| 07.03.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -1,03% | - |
| 06.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | - |
| 05.03.2024 | 14,95 | 14,95 | 14,85 | 14,85 | -0,34% | 100,00 |
| 04.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,02% | - |
| 01.03.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,67% | - |
| 29.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 210,00 |
| 28.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | - |
| 27.02.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | - |
| 26.02.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 23.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,64% | - |
| 22.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 21.02.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 20.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | - |
| 16.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 15.02.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | - |
| 14.02.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 0,66% | - |
| 13.02.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | - |
| 12.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 09.02.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | - |
| 08.02.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -1,31% | - |
| 07.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -0,65% | - |
| 06.02.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,66% | - |
| 05.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 1,67% | - |
| 02.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | - |
| 01.02.2024 | 14,30 | 15,05 | 14,30 | 15,05 | 4,88% | 210,00 |
| 31.01.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 1,77% | - |
| 30.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,05% | - |
| 29.01.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -0,35% | - |
| 26.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | - |
| 25.01.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 3,26% | - |
| 24.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,78% | - |
| 23.01.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,72% | - |
| 22.01.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 2,95% | - |
| 19.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 18.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,87% | - |
| 17.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 2,69% | - |
| 16.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 15.01.2024 | 13,35 | 13,40 | 13,35 | 13,40 | -0,37% | 2.208,00 |
| 12.01.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,51% | - |
| 11.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 10.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 09.01.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,12% | - |
| 08.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 05.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,85% | - |
| 04.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 03.01.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,89% | - |
| 02.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 29.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 28.12.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 27.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
| 22.12.2023 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | - |
| 21.12.2023 | 13,05 | 13,05 | 13,05 | 13,05 | -1,88% | - |
| 20.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | - |
| 19.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 18.12.2023 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 15.12.2023 | 13,35 | 13,35 | 13,35 | 13,35 | -2,55% | - |
| 14.12.2023 | 13,60 | 13,70 | 13,60 | 13,70 | 1,86% | 300,00 |
| 13.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 12.12.2023 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 11.12.2023 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 08.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 07.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | - |
| 06.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 05.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 04.12.2023 | 13,35 | 13,70 | 13,35 | 13,70 | 1,48% | 37,00 |
| 01.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 30.11.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 29.11.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 28.11.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 27.11.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | - |