15,998€
3,14%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 15,69 | 15,94 | 15,49 | 15,90 | 2,53% | - |
| 22.04.2024 | 15,39 | 15,56 | 15,15 | 15,51 | -0,74% | 4.181.852,00 |
| 19.04.2024 | 15,50 | 15,79 | 15,44 | 15,63 | 0,06% | 3.626.309,00 |
| 18.04.2024 | 15,45 | 15,67 | 15,34 | 15,62 | 0,39% | 3.476.271,00 |
| 17.04.2024 | 15,48 | 15,85 | 15,48 | 15,56 | 0,23% | 2.509.702,00 |
| 16.04.2024 | 15,61 | 15,66 | 15,46 | 15,52 | -1,65% | 3.116.356,00 |
| 15.04.2024 | 15,81 | 16,02 | 15,77 | 15,78 | -0,38% | 2.376.194,00 |
| 12.04.2024 | 16,08 | 16,12 | 15,80 | 15,84 | -1,46% | 3.157.204,00 |
| 11.04.2024 | 16,36 | 16,45 | 15,97 | 16,08 | -1,89% | 2.642.112,00 |
| 10.04.2024 | 16,40 | 16,58 | 16,31 | 16,39 | 0,77% | 3.472.390,00 |
| 09.04.2024 | 16,42 | 16,49 | 16,24 | 16,26 | -1,03% | 2.267.871,00 |
| 08.04.2024 | 16,40 | 16,51 | 16,29 | 16,43 | 0,43% | 2.483.292,00 |
| 05.04.2024 | 16,25 | 16,48 | 16,23 | 16,36 | -0,46% | 2.750.493,00 |
| 04.04.2024 | 16,20 | 16,54 | 16,20 | 16,44 | 1,61% | 3.704.910,00 |
| 03.04.2024 | 15,99 | 16,20 | 15,96 | 16,18 | 1,47% | 2.910.146,00 |
| 02.04.2024 | 15,86 | 16,08 | 15,84 | 15,94 | 0,57% | 2.748.166,00 |
| 28.03.2024 | 15,61 | 15,97 | 15,61 | 15,85 | 1,70% | 3.452.415,00 |
| 27.03.2024 | 15,39 | 15,68 | 15,36 | 15,59 | 1,53% | 3.034.095,00 |
| 26.03.2024 | 15,25 | 15,41 | 15,24 | 15,35 | 0,85% | 3.475.180,00 |
| 25.03.2024 | 15,31 | 15,39 | 15,12 | 15,22 | -0,78% | 2.812.237,00 |
| 22.03.2024 | 15,45 | 15,54 | 15,30 | 15,34 | -0,94% | 3.157.499,00 |
| 21.03.2024 | 15,44 | 15,49 | 15,30 | 15,49 | 1,54% | 3.496.444,00 |
| 20.03.2024 | 15,42 | 15,45 | 15,17 | 15,25 | -1,13% | 3.183.476,00 |
| 19.03.2024 | 15,35 | 15,56 | 15,35 | 15,43 | 0,98% | 3.370.436,00 |
| 18.03.2024 | 15,24 | 15,36 | 15,16 | 15,28 | 0,56% | 2.403.674,00 |
| 15.03.2024 | 15,05 | 15,31 | 15,00 | 15,19 | 0,90% | 33.426.245,00 |
| 14.03.2024 | 15,08 | 15,21 | 14,91 | 15,06 | 0,27% | 3.641.056,00 |
| 13.03.2024 | 15,10 | 15,28 | 15,02 | 15,02 | -0,56% | 3.244.318,00 |
| 12.03.2024 | 14,93 | 15,23 | 14,85 | 15,10 | 1,92% | 4.674.143,00 |
| 11.03.2024 | 14,80 | 14,96 | 14,73 | 14,82 | -0,20% | 4.050.657,00 |
| 08.03.2024 | 15,05 | 15,17 | 14,85 | 14,85 | -0,84% | 3.595.531,00 |
| 07.03.2024 | 14,94 | 15,09 | 14,88 | 14,97 | 0,13% | 3.723.300,00 |
| 06.03.2024 | 14,86 | 15,09 | 14,86 | 14,95 | 0,67% | 3.572.673,00 |
| 05.03.2024 | 14,96 | 15,01 | 14,80 | 14,85 | -0,77% | 2.682.496,00 |
| 04.03.2024 | 15,06 | 15,13 | 14,86 | 14,97 | -0,23% | 1.907.653,00 |
| 01.03.2024 | 14,90 | 15,15 | 14,90 | 15,00 | 1,01% | 2.455.612,00 |
| 29.02.2024 | 14,79 | 14,97 | 14,72 | 14,85 | 0,61% | 3.183.595,00 |
| 28.02.2024 | 14,74 | 14,92 | 14,65 | 14,76 | 0,27% | 2.263.279,00 |
| 27.02.2024 | 14,62 | 14,86 | 14,58 | 14,72 | 0,58% | 2.872.431,00 |
| 26.02.2024 | 14,75 | 14,78 | 14,52 | 14,64 | -0,78% | 2.162.518,00 |
| 23.02.2024 | 14,72 | 14,83 | 14,68 | 14,75 | 0,75% | 2.166.678,00 |
| 22.02.2024 | 14,61 | 14,83 | 14,53 | 14,64 | 0,93% | 2.566.560,00 |
| 21.02.2024 | 14,55 | 14,66 | 14,49 | 14,51 | -0,17% | 2.305.901,00 |
| 20.02.2024 | 14,81 | 14,81 | 14,44 | 14,53 | -1,99% | 3.720.712,00 |
| 19.02.2024 | 14,99 | 15,13 | 14,81 | 14,83 | -1,07% | 3.300.870,00 |
| 16.02.2024 | 14,75 | 15,03 | 14,62 | 14,99 | 2,74% | 4.779.644,00 |
| 15.02.2024 | 14,37 | 14,85 | 14,32 | 14,59 | 1,82% | 4.147.998,00 |
| 14.02.2024 | 13,90 | 14,45 | 13,90 | 14,33 | 6,62% | 8.263.915,00 |
| 13.02.2024 | 13,54 | 13,66 | 13,37 | 13,44 | -0,33% | 3.216.650,00 |
| 12.02.2024 | 13,12 | 13,53 | 13,12 | 13,48 | 3,06% | 3.004.411,00 |
| 09.02.2024 | 13,10 | 13,13 | 13,02 | 13,08 | 0,04% | 1.471.357,00 |
| 08.02.2024 | 13,06 | 13,19 | 12,98 | 13,08 | 0,23% | 1.769.665,00 |
| 07.02.2024 | 13,35 | 13,40 | 13,01 | 13,05 | -2,25% | 2.148.014,00 |
| 06.02.2024 | 13,29 | 13,41 | 13,27 | 13,35 | 0,87% | 2.006.254,00 |
| 05.02.2024 | 13,43 | 13,46 | 13,20 | 13,23 | -0,64% | 1.692.797,00 |
| 02.02.2024 | 13,25 | 13,42 | 13,20 | 13,32 | 1,22% | 2.201.536,00 |
| 01.02.2024 | 13,36 | 13,44 | 13,13 | 13,16 | -3,70% | 3.995.988,00 |
| 31.01.2024 | 13,74 | 13,83 | 13,66 | 13,66 | -0,51% | 2.329.354,00 |
| 30.01.2024 | 13,80 | 13,80 | 13,62 | 13,73 | -0,11% | 2.070.891,00 |
| 29.01.2024 | 13,94 | 13,95 | 13,75 | 13,75 | -1,12% | 1.658.834,00 |
| 26.01.2024 | 13,68 | 14,06 | 13,68 | 13,90 | 1,50% | 4.171.418,00 |
| 25.01.2024 | 13,58 | 13,73 | 13,53 | 13,70 | 0,66% | 2.676.602,00 |
| 24.01.2024 | 13,55 | 13,61 | 13,43 | 13,61 | 1,27% | 2.587.666,00 |
| 23.01.2024 | 13,44 | 13,53 | 13,28 | 13,44 | 0,26% | 2.577.091,00 |
| 22.01.2024 | 13,42 | 13,50 | 13,29 | 13,40 | 1,48% | 2.820.723,00 |
| 19.01.2024 | 13,37 | 13,39 | 13,21 | 13,21 | -0,45% | 1.499.833,00 |
| 18.01.2024 | 13,03 | 13,28 | 13,01 | 13,27 | 1,26% | 2.223.668,00 |
| 17.01.2024 | 12,99 | 13,10 | 12,85 | 13,10 | -0,80% | 2.858.253,00 |
| 16.01.2024 | 13,25 | 13,32 | 13,14 | 13,21 | -2,51% | 3.018.298,00 |
| 15.01.2024 | 13,75 | 13,77 | 13,43 | 13,55 | 1,12% | 2.650.763,00 |
| 12.01.2024 | 13,38 | 13,52 | 13,35 | 13,40 | 0,64% | 2.607.303,00 |
| 11.01.2024 | 13,42 | 13,52 | 13,31 | 13,31 | 0,19% | 2.962.009,00 |
| 10.01.2024 | 13,39 | 13,39 | 13,14 | 13,29 | -1,41% | 3.605.721,00 |
| 09.01.2024 | 13,61 | 13,61 | 13,46 | 13,48 | -1,46% | 2.549.057,00 |
| 08.01.2024 | 13,70 | 13,72 | 13,58 | 13,68 | 0,00% | 1.825.901,00 |
| 05.01.2024 | 13,58 | 13,78 | 13,48 | 13,68 | 0,00% | 2.158.810,00 |
| 04.01.2024 | 13,62 | 13,70 | 13,50 | 13,68 | 0,37% | 2.406.845,00 |
| 03.01.2024 | 13,84 | 13,86 | 13,59 | 13,63 | -1,73% | 2.727.418,00 |
| 02.01.2024 | 13,65 | 13,89 | 13,65 | 13,87 | 2,02% | 2.883.478,00 |
| 29.12.2023 | 13,54 | 13,63 | 13,53 | 13,59 | 0,11% | 1.953.880,00 |
| 28.12.2023 | 13,65 | 13,69 | 13,54 | 13,58 | -0,55% | 1.402.266,00 |
| 27.12.2023 | 13,50 | 13,68 | 13,44 | 13,65 | 1,49% | 2.301.987,00 |
| 22.12.2023 | 13,43 | 13,52 | 13,41 | 13,45 | 0,07% | 1.213.662,00 |
| 21.12.2023 | 13,51 | 13,57 | 13,39 | 13,44 | -1,03% | 2.238.008,00 |
| 20.12.2023 | 13,55 | 13,68 | 13,47 | 13,58 | 0,63% | 2.367.323,00 |
| 19.12.2023 | 13,60 | 13,71 | 13,50 | 13,50 | -0,84% | 2.937.148,00 |
| 18.12.2023 | 13,52 | 13,70 | 13,50 | 13,61 | -0,04% | 2.127.694,00 |
| 15.12.2023 | 13,71 | 13,83 | 13,48 | 13,62 | 0,00% | 5.718.428,00 |
| 14.12.2023 | 13,19 | 13,73 | 13,17 | 13,62 | 3,93% | 6.158.438,00 |
| 13.12.2023 | 13,13 | 13,18 | 13,07 | 13,10 | -0,08% | 2.184.826,00 |
| 12.12.2023 | 13,05 | 13,18 | 13,05 | 13,11 | -0,15% | 1.510.147,00 |
| 11.12.2023 | 13,18 | 13,23 | 13,04 | 13,13 | 0,00% | 2.199.553,00 |
| 08.12.2023 | 12,98 | 13,13 | 12,97 | 13,13 | 1,47% | 3.542.814,00 |
| 07.12.2023 | 12,82 | 12,98 | 12,79 | 12,94 | 0,98% | 3.874.933,00 |
| 06.12.2023 | 12,75 | 12,92 | 12,70 | 12,82 | 1,06% | 4.150.771,00 |
| 05.12.2023 | 12,39 | 12,69 | 12,35 | 12,68 | 2,59% | 3.984.926,00 |
| 04.12.2023 | 12,40 | 12,47 | 12,28 | 12,36 | -0,08% | 3.003.577,00 |
| 01.12.2023 | 12,33 | 12,40 | 12,26 | 12,37 | 0,45% | 2.161.419,00 |
| 30.11.2023 | 12,40 | 12,57 | 12,19 | 12,32 | -1,68% | 11.575.633,00 |
| 29.11.2023 | 12,45 | 12,59 | 12,43 | 12,53 | 0,64% | 2.172.605,00 |