17,475€
-0,43%
Echtzeit-Aktienkurs Addiko Bank AG
Bid:
Ask:
Aktienkurse zur Addiko Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,58 | 17,65 | 17,00 | 17,48 | -0,43% | 836,00 |
| 03.05.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 1,45% | 1,00 |
| 02.05.2024 | 17,80 | 17,80 | 17,30 | 17,30 | -6,74% | 757,00 |
| 30.04.2024 | 18,50 | 18,55 | 18,45 | 18,55 | -0,80% | 1.375,00 |
| 29.04.2024 | 17,95 | 18,70 | 17,95 | 18,70 | 2,75% | 22,00 |
| 26.04.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 0,83% | 7,00 |
| 25.04.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -1,10% | 62,00 |
| 24.04.2024 | 18,20 | 18,60 | 18,20 | 18,25 | 2,24% | 18,00 |
| 23.04.2024 | 17,95 | 17,95 | 17,60 | 17,85 | -1,38% | 396,00 |
| 22.04.2024 | 18,30 | 18,45 | 17,60 | 18,10 | -1,09% | 438,00 |
| 19.04.2024 | 17,80 | 18,45 | 17,80 | 18,30 | 6,86% | 375,00 |
| 18.04.2024 | 16,98 | 17,25 | 16,95 | 17,13 | 0,44% | - |
| 17.04.2024 | 16,85 | 17,05 | 16,85 | 17,05 | -0,87% | 401,00 |
| 16.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | 459,00 |
| 15.04.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | 3,00 |
| 12.04.2024 | 17,23 | 17,28 | 17,00 | 17,15 | 0,59% | - |
| 11.04.2024 | 17,00 | 17,25 | 16,90 | 17,05 | 0,59% | 41,00 |
| 10.04.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -1,45% | 1,00 |
| 09.04.2024 | 17,00 | 17,20 | 17,00 | 17,20 | 1,18% | 107,00 |
| 08.04.2024 | 17,05 | 17,15 | 17,00 | 17,00 | 0,89% | 206,00 |
| 05.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | 33,00 |
| 04.04.2024 | 16,90 | 17,00 | 16,85 | 16,85 | -2,03% | 821,00 |
| 03.04.2024 | 17,60 | 17,60 | 17,20 | 17,20 | -1,43% | 204,00 |
| 02.04.2024 | 18,05 | 18,05 | 17,40 | 17,45 | -1,97% | 599,00 |
| 28.03.2024 | 17,25 | 18,10 | 17,25 | 17,80 | 3,49% | 1.947,00 |
| 27.03.2024 | 17,40 | 17,40 | 17,10 | 17,20 | 0,29% | 407,00 |
| 26.03.2024 | 16,00 | 17,45 | 16,00 | 17,15 | 8,54% | 1.188,00 |
| 25.03.2024 | 15,35 | 16,20 | 15,35 | 15,80 | 2,93% | 4.961,00 |
| 22.03.2024 | 15,45 | 15,45 | 15,25 | 15,35 | 0,33% | 137,00 |
| 21.03.2024 | 15,45 | 15,45 | 15,30 | 15,30 | 2,34% | 18,00 |
| 20.03.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | 8,00 |
| 19.03.2024 | 15,00 | 15,15 | 15,00 | 15,00 | 0,33% | 231,00 |
| 18.03.2024 | 15,45 | 15,45 | 14,95 | 14,95 | -0,99% | 476,00 |
| 15.03.2024 | 15,45 | 15,45 | 15,10 | 15,10 | -0,98% | 174,00 |
| 14.03.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -1,61% | 22,00 |
| 13.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 2,00 |
| 12.03.2024 | 15,40 | 15,43 | 15,25 | 15,40 | -0,32% | - |
| 11.03.2024 | 15,10 | 15,45 | 15,10 | 15,45 | 0,98% | 324,00 |
| 08.03.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 1,66% | 213,00 |
| 07.03.2024 | 14,75 | 15,50 | 14,75 | 15,05 | 1,01% | 288,00 |
| 06.03.2024 | 15,05 | 15,05 | 14,90 | 14,90 | 0,68% | 340,00 |
| 05.03.2024 | 15,05 | 15,05 | 14,80 | 14,80 | -1,99% | 577,00 |
| 04.03.2024 | 15,00 | 15,10 | 14,90 | 15,10 | 1,00% | 935,00 |
| 01.03.2024 | 15,20 | 15,20 | 14,95 | 14,95 | -1,32% | 136,00 |
| 29.02.2024 | 15,05 | 15,15 | 14,70 | 15,15 | -0,66% | 3.008,00 |
| 28.02.2024 | 15,05 | 15,25 | 15,05 | 15,25 | 0,00% | 348,00 |
| 27.02.2024 | 15,25 | 15,50 | 15,25 | 15,25 | -0,65% | 55,00 |
| 26.02.2024 | 15,30 | 15,55 | 15,20 | 15,35 | -0,32% | 84,00 |
| 23.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 1,00 |
| 22.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | 130,00 |
| 21.02.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -0,96% | 1,00 |
| 20.02.2024 | 15,50 | 15,60 | 15,15 | 15,60 | 0,65% | 111,00 |
| 19.02.2024 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | 32,00 |
| 16.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,28% | 1,00 |
| 15.02.2024 | 15,50 | 15,50 | 15,35 | 15,35 | 0,00% | 5,00 |
| 14.02.2024 | 15,60 | 15,60 | 15,35 | 15,35 | 0,33% | 2,00 |
| 13.02.2024 | 15,40 | 15,60 | 15,30 | 15,30 | 0,00% | 55,00 |
| 12.02.2024 | 15,45 | 15,75 | 15,25 | 15,30 | -2,86% | 51,00 |
| 09.02.2024 | 15,30 | 15,75 | 15,30 | 15,75 | 2,27% | 317,00 |
| 08.02.2024 | 15,55 | 15,55 | 15,35 | 15,40 | 2,67% | 19,00 |
| 07.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | 4,00 |
| 06.02.2024 | 15,85 | 15,85 | 15,60 | 15,60 | 0,32% | 377,00 |
| 05.02.2024 | 15,55 | 15,85 | 15,45 | 15,55 | 0,32% | 64,00 |
| 02.02.2024 | 15,25 | 15,75 | 15,05 | 15,50 | 3,33% | 84,00 |
| 01.02.2024 | 14,80 | 15,35 | 14,45 | 15,00 | 3,09% | 1.738,00 |
| 31.01.2024 | 14,70 | 14,70 | 14,45 | 14,55 | -0,68% | 53,00 |
| 30.01.2024 | 14,35 | 14,65 | 14,30 | 14,65 | 2,45% | 309,00 |
| 29.01.2024 | 14,55 | 14,55 | 14,30 | 14,30 | -2,05% | 114,00 |
| 26.01.2024 | 14,55 | 14,60 | 14,50 | 14,60 | 0,00% | 946,00 |
| 25.01.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -0,34% | 730,00 |
| 24.01.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 3,53% | 32,00 |
| 23.01.2024 | 14,35 | 14,35 | 14,15 | 14,15 | -0,35% | 548,00 |
| 22.01.2024 | 14,60 | 14,60 | 14,20 | 14,20 | 0,35% | 236,00 |
| 19.01.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 2,17% | 565,00 |
| 18.01.2024 | 13,75 | 13,85 | 13,75 | 13,85 | -0,36% | 500,00 |
| 17.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 260,00 |
| 16.01.2024 | 13,33 | 13,75 | 13,30 | 13,70 | 2,24% | - |
| 15.01.2024 | 13,55 | 13,55 | 13,40 | 13,40 | -1,47% | 1.494,00 |
| 12.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 100,00 |
| 11.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,67% | 20,00 |
| 10.01.2024 | 13,50 | 13,53 | 13,43 | 13,48 | -0,19% | - |
| 09.01.2024 | 13,55 | 13,55 | 13,45 | 13,50 | 0,00% | - |
| 08.01.2024 | 13,65 | 13,65 | 13,50 | 13,50 | -2,17% | 1.590,00 |
| 05.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | 290,00 |
| 04.01.2024 | 14,10 | 14,45 | 14,10 | 14,40 | 4,73% | 890,00 |
| 03.01.2024 | 13,60 | 13,75 | 13,60 | 13,75 | 1,85% | 150,00 |
| 02.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 2,00 |
| 29.12.2023 | 13,53 | 13,53 | 13,30 | 13,40 | 0,37% | - |
| 28.12.2023 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | 45,00 |
| 27.12.2023 | 13,45 | 13,45 | 13,25 | 13,25 | -1,49% | 526,00 |
| 22.12.2023 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | 500,00 |
| 21.12.2023 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | 2,00 |
| 20.12.2023 | 13,45 | 13,45 | 13,40 | 13,40 | -0,74% | 563,00 |
| 19.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | 15,00 |
| 18.12.2023 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | 37,00 |
| 15.12.2023 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | 25,00 |
| 14.12.2023 | 13,75 | 13,75 | 13,60 | 13,65 | 0,74% | 934,00 |
| 13.12.2023 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | 10,00 |
| 12.12.2023 | 13,75 | 13,75 | 13,60 | 13,60 | -0,37% | 1.640,00 |
| 11.12.2023 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | 500,00 |