Börse:
9,962€
1,85%
Echtzeit-Aktienkurs ABN Amro Group NV
Bid:
9,912€
Ask:
10,012€
Aktienkurse zur ABN Amro Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 9,81 | 10,06 | 9,77 | 9,97 | 1,94% | 2.315.248,00 |
| 28.07.2021 | 9,83 | 9,91 | 9,72 | 9,78 | -0,01% | 1.557.903,00 |
| 27.07.2021 | 9,83 | 9,85 | 9,67 | 9,78 | -0,49% | 1.875.385,00 |
| 26.07.2021 | 9,52 | 9,88 | 9,47 | 9,83 | 2,43% | 2.033.709,00 |
| 23.07.2021 | 9,58 | 9,69 | 9,53 | 9,60 | 0,86% | 1.583.582,00 |
| 22.07.2021 | 9,65 | 9,76 | 9,52 | 9,52 | -1,09% | 2.450.022,00 |
| 21.07.2021 | 9,25 | 9,65 | 9,16 | 9,62 | 4,26% | 3.979.499,00 |
| 20.07.2021 | 9,36 | 9,53 | 9,05 | 9,23 | -0,87% | 5.844.870,00 |
| 19.07.2021 | 9,55 | 9,64 | 9,19 | 9,31 | -3,96% | 3.632.006,00 |
| 16.07.2021 | 9,78 | 9,87 | 9,61 | 9,69 | -0,91% | 2.314.665,00 |
| 15.07.2021 | 9,84 | 9,84 | 9,71 | 9,78 | -1,05% | 2.625.322,00 |
| 14.07.2021 | 9,90 | 10,03 | 9,86 | 9,89 | 0,30% | 2.227.923,00 |
| 13.07.2021 | 10,04 | 10,10 | 9,84 | 9,86 | -1,90% | 2.732.758,00 |
| 12.07.2021 | 10,06 | 10,09 | 9,80 | 10,05 | -0,04% | 2.007.118,00 |
| 09.07.2021 | 9,74 | 10,05 | 9,68 | 10,05 | 3,47% | 2.882.032,00 |
| 08.07.2021 | 9,75 | 9,78 | 9,61 | 9,71 | -1,72% | 3.340.364,00 |
| 07.07.2021 | 10,05 | 10,12 | 9,81 | 9,88 | -1,23% | 3.360.259,00 |
| 06.07.2021 | 10,42 | 10,45 | 10,00 | 10,01 | -3,90% | 4.166.611,00 |
| 05.07.2021 | 10,22 | 10,44 | 10,19 | 10,41 | 1,98% | 2.056.981,00 |
| 02.07.2021 | 10,42 | 10,43 | 10,18 | 10,21 | -1,69% | 2.119.436,00 |
| 01.07.2021 | 10,25 | 10,40 | 10,22 | 10,39 | 1,90% | 2.666.021,00 |
| 30.06.2021 | 10,24 | 10,25 | 10,03 | 10,19 | -0,51% | 2.544.413,00 |
| 29.06.2021 | 10,28 | 10,44 | 10,21 | 10,24 | 0,23% | 2.835.667,00 |
| 28.06.2021 | 10,73 | 10,73 | 10,22 | 10,22 | -4,68% | 4.314.824,00 |
| 25.06.2021 | 10,65 | 10,79 | 10,61 | 10,72 | 1,57% | 2.547.120,00 |
| 24.06.2021 | 10,50 | 10,71 | 10,49 | 10,56 | 1,31% | 3.221.211,00 |
| 23.06.2021 | 10,42 | 10,57 | 10,42 | 10,42 | 0,66% | 1.910.540,00 |
| 22.06.2021 | 10,50 | 10,52 | 10,28 | 10,35 | -0,50% | 2.149.711,00 |
| 21.06.2021 | 10,20 | 10,41 | 10,07 | 10,40 | 0,25% | 3.059.546,00 |
| 18.06.2021 | 10,60 | 10,68 | 10,30 | 10,38 | -2,13% | 5.148.435,00 |
| 17.06.2021 | 10,74 | 11,03 | 10,60 | 10,60 | -0,32% | 3.908.577,00 |
| 16.06.2021 | 10,75 | 10,76 | 10,57 | 10,64 | -0,30% | 2.030.601,00 |
| 15.06.2021 | 10,76 | 10,76 | 10,58 | 10,67 | -0,45% | 1.870.848,00 |
| 14.06.2021 | 10,70 | 10,76 | 10,65 | 10,72 | 0,34% | 1.661.432,00 |
| 11.06.2021 | 10,68 | 10,69 | 10,51 | 10,68 | 0,02% | 2.145.960,00 |
| 10.06.2021 | 10,74 | 10,93 | 10,67 | 10,68 | -0,69% | 1.740.382,00 |
| 09.06.2021 | 10,97 | 10,99 | 10,71 | 10,75 | -1,93% | 2.267.617,00 |
| 08.06.2021 | 11,14 | 11,20 | 10,85 | 10,97 | -1,38% | 2.492.570,00 |
| 07.06.2021 | 11,11 | 11,21 | 11,07 | 11,12 | 0,22% | 1.526.227,00 |
| 04.06.2021 | 11,27 | 11,31 | 11,08 | 11,10 | -1,74% | 2.319.265,00 |
| 03.06.2021 | 11,25 | 11,37 | 11,18 | 11,29 | 0,52% | 2.426.997,00 |
| 02.06.2021 | 11,19 | 11,38 | 11,15 | 11,23 | 0,83% | 2.558.403,00 |
| 01.06.2021 | 10,98 | 11,22 | 10,98 | 11,14 | 2,03% | 2.689.318,00 |
| 31.05.2021 | 11,00 | 11,03 | 10,92 | 10,92 | -0,40% | 1.426.676,00 |
| 28.05.2021 | 10,90 | 11,00 | 10,86 | 10,96 | 0,57% | 2.983.092,00 |
| 27.05.2021 | 10,60 | 10,98 | 10,58 | 10,90 | 2,42% | 3.498.258,00 |
| 26.05.2021 | 10,89 | 10,89 | 10,50 | 10,64 | -2,29% | 3.447.200,00 |
| 25.05.2021 | 10,85 | 11,08 | 10,77 | 10,89 | 1,08% | 2.874.209,00 |
| 24.05.2021 | 10,86 | 10,88 | 10,70 | 10,78 | -0,13% | 1.873.181,00 |
| 21.05.2021 | 10,64 | 10,86 | 10,64 | 10,79 | 1,05% | 2.280.369,00 |
| 20.05.2021 | 10,78 | 10,79 | 10,59 | 10,68 | -0,41% | 2.544.923,00 |
| 19.05.2021 | 10,70 | 10,98 | 10,58 | 10,72 | -0,61% | 3.415.874,00 |
| 18.05.2021 | 10,77 | 10,79 | 10,63 | 10,79 | 1,41% | 3.376.645,00 |
| 17.05.2021 | 10,75 | 10,85 | 10,62 | 10,64 | -0,67% | 3.734.865,00 |
| 14.05.2021 | 10,50 | 10,73 | 10,42 | 10,71 | 3,04% | 4.214.505,00 |
| 13.05.2021 | 10,27 | 10,43 | 9,99 | 10,40 | 0,46% | 4.379.561,00 |
| 12.05.2021 | 10,15 | 10,41 | 9,85 | 10,35 | -5,84% | 12.624.056,00 |
| 11.05.2021 | 11,04 | 11,12 | 10,90 | 10,99 | -1,59% | 2.708.570,00 |
| 10.05.2021 | 11,02 | 11,22 | 10,94 | 11,17 | 2,05% | 3.081.842,00 |
| 07.05.2021 | 10,94 | 11,00 | 10,80 | 10,94 | 0,72% | 2.242.448,00 |
| 06.05.2021 | 10,90 | 10,97 | 10,76 | 10,87 | 0,43% | 2.725.203,00 |
| 05.05.2021 | 10,78 | 10,86 | 10,71 | 10,82 | 1,86% | 2.731.468,00 |
| 04.05.2021 | 10,84 | 10,95 | 10,58 | 10,62 | -1,36% | 3.603.745,00 |
| 03.05.2021 | 10,75 | 10,85 | 10,68 | 10,77 | 0,19% | 1.211.642,00 |
| 30.04.2021 | 10,80 | 10,84 | 10,69 | 10,75 | 0,04% | 2.230.886,00 |
| 29.04.2021 | 10,69 | 10,86 | 10,66 | 10,74 | 0,73% | 2.731.424,00 |
| 28.04.2021 | 10,60 | 10,69 | 10,53 | 10,67 | 1,04% | 1.845.436,00 |
| 27.04.2021 | 10,52 | 10,57 | 10,38 | 10,56 | 0,23% | 2.414.282,00 |
| 26.04.2021 | 10,19 | 10,56 | 10,06 | 10,53 | 3,82% | 2.506.389,00 |
| 23.04.2021 | 10,06 | 10,16 | 9,92 | 10,14 | 0,24% | 2.909.053,00 |
| 22.04.2021 | 10,27 | 10,30 | 10,03 | 10,12 | -1,35% | 2.644.576,00 |
| 21.04.2021 | 10,38 | 10,57 | 10,12 | 10,26 | -1,14% | 2.563.331,00 |
| 20.04.2021 | 10,92 | 10,98 | 10,38 | 10,38 | -5,05% | 5.146.000,00 |
| 19.04.2021 | 10,85 | 11,08 | 10,78 | 10,93 | 2,30% | 4.059.427,00 |
| 16.04.2021 | 10,65 | 10,73 | 10,63 | 10,68 | 0,75% | 2.274.014,00 |
| 15.04.2021 | 10,78 | 10,84 | 10,58 | 10,60 | -1,87% | 2.625.094,00 |
| 14.04.2021 | 10,64 | 10,82 | 10,61 | 10,80 | 1,77% | 2.672.077,00 |
| 13.04.2021 | 10,68 | 10,80 | 10,46 | 10,62 | -0,21% | 2.906.079,00 |
| 12.04.2021 | 10,53 | 10,69 | 10,41 | 10,64 | 0,89% | 2.361.551,00 |
| 09.04.2021 | 10,41 | 10,68 | 10,40 | 10,54 | 1,31% | 3.901.633,00 |
| 08.04.2021 | 10,52 | 10,59 | 10,35 | 10,41 | -0,74% | 2.961.346,00 |
| 07.04.2021 | 10,40 | 10,54 | 10,34 | 10,49 | 0,89% | 2.289.670,00 |
| 06.04.2021 | 10,38 | 10,69 | 10,37 | 10,39 | 0,43% | 4.663.553,00 |
| 01.04.2021 | 10,38 | 10,41 | 10,29 | 10,35 | -0,10% | 1.962.572,00 |
| 31.03.2021 | 10,44 | 10,48 | 10,32 | 10,36 | -0,14% | 2.752.577,00 |
| 30.03.2021 | 10,31 | 10,47 | 10,29 | 10,38 | 1,22% | 3.801.325,00 |
| 29.03.2021 | 10,33 | 10,44 | 10,25 | 10,25 | -1,30% | 1.768.593,00 |
| 26.03.2021 | 10,42 | 10,56 | 10,35 | 10,39 | 0,48% | 1.925.636,00 |
| 25.03.2021 | 10,31 | 10,38 | 10,15 | 10,34 | 0,05% | 2.298.470,00 |
| 24.03.2021 | 10,11 | 10,39 | 10,05 | 10,33 | 0,93% | 2.256.103,00 |
| 23.03.2021 | 10,11 | 10,27 | 10,11 | 10,24 | 0,64% | 2.469.215,00 |
| 22.03.2021 | 10,20 | 10,35 | 10,13 | 10,17 | -1,93% | 2.558.573,00 |
| 19.03.2021 | 10,35 | 10,48 | 10,20 | 10,37 | -1,38% | 6.124.941,00 |
| 18.03.2021 | 10,31 | 10,58 | 10,26 | 10,52 | 2,84% | 4.589.636,00 |
| 17.03.2021 | 10,12 | 10,30 | 10,11 | 10,23 | 1,49% | 3.773.672,00 |
| 16.03.2021 | 9,94 | 10,19 | 9,91 | 10,08 | 1,20% | 4.194.587,00 |
| 15.03.2021 | 10,14 | 10,26 | 9,90 | 9,96 | -5,18% | 8.682.043,00 |
| 12.03.2021 | 10,12 | 10,50 | 10,10 | 10,50 | 2,94% | 5.029.874,00 |
| 11.03.2021 | 10,43 | 10,49 | 10,04 | 10,20 | -2,35% | 6.823.905,00 |
| 10.03.2021 | 10,29 | 10,68 | 10,15 | 10,45 | -2,97% | 7.146.524,00 |