Börse:
8,613€
-1,50%
Echtzeit-Aktienkurs ABN Amro Group NV
Bid:
8,570€
Ask:
8,656€
Aktienkurse zur ABN Amro Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 8,73 | 8,88 | 8,50 | 8,62 | -1,42% | 6.895.049,00 |
| 14.01.2021 | 8,62 | 8,84 | 8,45 | 8,74 | -0,70% | 5.961.287,00 |
| 13.01.2021 | 9,00 | 9,00 | 8,80 | 8,81 | -2,16% | 6.727.085,00 |
| 12.01.2021 | 8,96 | 9,09 | 8,88 | 9,00 | 1,08% | 5.198.263,00 |
| 11.01.2021 | 8,89 | 9,05 | 8,78 | 8,90 | -0,67% | 8.108.408,00 |
| 08.01.2021 | 9,10 | 9,18 | 8,93 | 8,96 | -0,40% | 7.417.133,00 |
| 07.01.2021 | 8,73 | 9,02 | 8,46 | 9,00 | 3,57% | 11.016.209,00 |
| 06.01.2021 | 8,10 | 8,72 | 8,06 | 8,69 | 8,60% | 12.623.223,00 |
| 05.01.2021 | 7,72 | 8,02 | 7,66 | 8,00 | 3,25% | 8.368.386,00 |
| 04.01.2021 | 8,12 | 8,14 | 7,67 | 7,75 | -3,37% | 7.210.952,00 |
| 31.12.2020 | 7,94 | 8,07 | 7,89 | 8,02 | 0,80% | 1.610.203,00 |
| 30.12.2020 | 8,00 | 8,08 | 7,95 | 7,96 | -0,90% | 2.213.237,00 |
| 29.12.2020 | 8,13 | 8,18 | 7,98 | 8,03 | -0,79% | 3.164.798,00 |
| 28.12.2020 | 8,28 | 8,33 | 8,05 | 8,09 | -1,08% | 4.083.788,00 |
| 24.12.2020 | 8,15 | 8,29 | 8,10 | 8,18 | 1,74% | 2.144.322,00 |
| 23.12.2020 | 7,78 | 8,09 | 7,73 | 8,04 | 3,88% | 5.191.006,00 |
| 22.12.2020 | 7,67 | 7,82 | 7,61 | 7,74 | 1,90% | 3.779.191,00 |
| 21.12.2020 | 7,73 | 7,73 | 7,40 | 7,60 | -4,95% | 8.971.639,00 |
| 18.12.2020 | 8,07 | 8,22 | 7,97 | 7,99 | -1,70% | 7.866.970,00 |
| 17.12.2020 | 8,25 | 8,29 | 8,06 | 8,13 | -0,85% | 4.718.530,00 |
| 16.12.2020 | 8,35 | 8,37 | 8,14 | 8,20 | -1,35% | 6.545.155,00 |
| 15.12.2020 | 8,10 | 8,34 | 8,06 | 8,31 | 2,69% | 5.038.275,00 |
| 14.12.2020 | 8,20 | 8,30 | 8,06 | 8,09 | -0,61% | 5.956.706,00 |
| 11.12.2020 | 8,29 | 8,36 | 8,10 | 8,14 | -1,07% | 9.181.499,00 |
| 10.12.2020 | 8,51 | 8,55 | 8,17 | 8,23 | -3,15% | 6.797.328,00 |
| 09.12.2020 | 8,61 | 8,67 | 8,50 | 8,50 | -0,35% | 5.996.032,00 |
| 08.12.2020 | 8,47 | 8,80 | 8,46 | 8,53 | 0,24% | 6.177.004,00 |
| 07.12.2020 | 8,65 | 8,65 | 8,48 | 8,51 | -1,91% | 5.190.119,00 |
| 04.12.2020 | 8,56 | 8,77 | 8,53 | 8,68 | 1,26% | 6.179.639,00 |
| 03.12.2020 | 8,66 | 8,67 | 8,52 | 8,57 | -0,95% | 4.174.843,00 |
| 02.12.2020 | 8,64 | 8,66 | 8,37 | 8,65 | 0,35% | 8.304.883,00 |
| 01.12.2020 | 8,68 | 8,99 | 8,61 | 8,62 | -0,35% | 10.892.118,00 |
| 30.11.2020 | 9,34 | 9,34 | 8,65 | 8,65 | -8,93% | 14.177.560,00 |
| 27.11.2020 | 9,49 | 9,69 | 9,47 | 9,50 | 0,00% | 5.716.982,00 |
| 26.11.2020 | 9,65 | 9,65 | 9,47 | 9,50 | -1,37% | 3.810.994,00 |
| 25.11.2020 | 9,92 | 10,08 | 9,43 | 9,63 | -2,92% | 6.941.491,00 |
| 24.11.2020 | 9,50 | 9,92 | 9,49 | 9,92 | 6,10% | 6.809.785,00 |
| 23.11.2020 | 9,08 | 9,42 | 9,08 | 9,35 | 4,28% | 5.656.161,00 |
| 20.11.2020 | 9,06 | 9,16 | 8,97 | 8,97 | -1,08% | 3.710.108,00 |
| 19.11.2020 | 9,20 | 9,29 | 9,05 | 9,06 | -2,54% | 5.373.616,00 |
| 18.11.2020 | 9,14 | 9,39 | 9,01 | 9,30 | 1,46% | 5.824.842,00 |
| 17.11.2020 | 8,93 | 9,17 | 8,77 | 9,17 | 3,45% | 7.257.165,00 |
| 16.11.2020 | 8,56 | 8,92 | 8,55 | 8,86 | 5,30% | 9.596.614,00 |
| 13.11.2020 | 8,25 | 8,46 | 8,18 | 8,41 | 0,41% | 6.570.881,00 |
| 12.11.2020 | 8,15 | 8,41 | 8,06 | 8,38 | 1,95% | 10.238.125,00 |
| 11.11.2020 | 8,60 | 8,62 | 8,16 | 8,22 | -5,56% | 12.176.865,00 |
| 10.11.2020 | 8,40 | 8,74 | 8,26 | 8,70 | 4,24% | 9.867.570,00 |
| 09.11.2020 | 7,38 | 8,35 | 7,30 | 8,35 | 15,20% | 13.550.984,00 |
| 06.11.2020 | 7,39 | 7,56 | 7,23 | 7,25 | -2,27% | 5.240.442,00 |
| 05.11.2020 | 7,53 | 7,55 | 7,22 | 7,42 | -0,75% | 4.478.947,00 |
| 04.11.2020 | 7,38 | 7,59 | 7,30 | 7,47 | -1,68% | 4.501.024,00 |
| 03.11.2020 | 7,40 | 7,63 | 7,35 | 7,60 | 3,88% | 5.318.222,00 |
| 02.11.2020 | 7,10 | 7,34 | 6,98 | 7,32 | 3,83% | 4.219.852,00 |
| 30.10.2020 | 6,80 | 7,07 | 6,77 | 7,05 | 2,41% | 4.619.651,00 |
| 29.10.2020 | 6,99 | 7,08 | 6,78 | 6,88 | -1,66% | 5.345.956,00 |
| 28.10.2020 | 7,08 | 7,09 | 6,84 | 7,00 | -3,40% | 6.797.891,00 |
| 27.10.2020 | 7,58 | 7,70 | 7,22 | 7,24 | -3,72% | 5.329.362,00 |
| 26.10.2020 | 7,44 | 7,66 | 7,36 | 7,52 | -1,29% | 5.325.976,00 |
| 23.10.2020 | 7,54 | 7,69 | 7,51 | 7,62 | 2,75% | 6.021.415,00 |
| 22.10.2020 | 7,30 | 7,42 | 7,13 | 7,42 | 1,04% | 3.388.343,00 |
| 21.10.2020 | 7,49 | 7,54 | 7,33 | 7,34 | -0,54% | 4.506.757,00 |
| 20.10.2020 | 7,40 | 7,51 | 7,27 | 7,38 | -0,94% | 5.651.698,00 |
| 19.10.2020 | 7,40 | 7,51 | 7,29 | 7,45 | 0,98% | 2.253.997,00 |
| 16.10.2020 | 7,32 | 7,40 | 7,15 | 7,38 | 1,91% | 4.254.779,00 |
| 15.10.2020 | 7,26 | 7,30 | 7,10 | 7,24 | -1,09% | 3.908.369,00 |
| 14.10.2020 | 7,20 | 7,44 | 7,17 | 7,32 | 1,27% | 4.355.533,00 |
| 13.10.2020 | 7,60 | 7,62 | 7,21 | 7,23 | -5,14% | 5.958.677,00 |
| 12.10.2020 | 7,69 | 7,76 | 7,52 | 7,62 | -0,78% | 4.661.717,00 |
| 09.10.2020 | 7,81 | 7,89 | 7,64 | 7,68 | -2,09% | 4.686.117,00 |
| 08.10.2020 | 7,76 | 7,92 | 7,74 | 7,84 | 1,55% | 4.049.164,00 |
| 07.10.2020 | 7,67 | 7,75 | 7,59 | 7,72 | 0,18% | 3.711.252,00 |
| 06.10.2020 | 7,39 | 7,73 | 7,34 | 7,71 | 5,04% | 5.594.777,00 |
| 05.10.2020 | 7,34 | 7,42 | 7,23 | 7,34 | 1,16% | 3.521.618,00 |
| 02.10.2020 | 6,93 | 7,26 | 6,90 | 7,26 | 2,72% | 5.205.304,00 |
| 01.10.2020 | 7,24 | 7,28 | 7,01 | 7,06 | -1,23% | 4.413.922,00 |
| 30.09.2020 | 6,88 | 7,23 | 6,84 | 7,15 | 2,46% | 4.341.759,00 |
| 29.09.2020 | 7,16 | 7,18 | 6,94 | 6,98 | -3,24% | 4.645.693,00 |
| 28.09.2020 | 6,93 | 7,21 | 6,91 | 7,21 | 6,68% | 5.112.446,00 |
| 25.09.2020 | 6,90 | 6,93 | 6,71 | 6,76 | -0,84% | 4.107.195,00 |
| 24.09.2020 | 6,68 | 6,91 | 6,62 | 6,82 | 0,10% | - |
| 23.09.2020 | 7,01 | 7,09 | 6,81 | 6,81 | -1,56% | - |
| 22.09.2020 | 7,10 | 7,16 | 6,77 | 6,92 | -0,75% | 4.897.011,00 |
| 21.09.2020 | 7,40 | 7,40 | 6,97 | 6,97 | -6,77% | 6.310.633,00 |
| 18.09.2020 | 7,80 | 7,81 | 7,48 | 7,48 | -4,08% | 7.864.585,00 |
| 17.09.2020 | 7,89 | 7,92 | 7,73 | 7,80 | -3,16% | 4.817.782,00 |
| 16.09.2020 | 8,09 | 8,10 | 7,82 | 8,05 | -0,20% | 5.630.319,00 |
| 15.09.2020 | 8,30 | 8,33 | 8,05 | 8,07 | -2,82% | 4.333.452,00 |
| 14.09.2020 | 8,12 | 8,30 | 8,01 | 8,30 | 3,93% | 4.797.992,00 |
| 11.09.2020 | 8,22 | 8,22 | 7,98 | 7,99 | -2,54% | 3.958.323,00 |
| 10.09.2020 | 8,15 | 8,36 | 8,01 | 8,19 | 0,96% | 3.249.173,00 |
| 09.09.2020 | 7,99 | 8,15 | 7,92 | 8,12 | 1,45% | 3.227.677,00 |
| 08.09.2020 | 8,27 | 8,31 | 7,99 | 8,00 | -2,56% | 3.813.181,00 |
| 07.09.2020 | 8,39 | 8,45 | 8,13 | 8,21 | -0,41% | 3.030.542,00 |
| 04.09.2020 | 8,02 | 8,35 | 7,98 | 8,24 | 3,31% | 5.913.430,00 |
| 03.09.2020 | 8,03 | 8,26 | 7,94 | 7,98 | 0,91% | 4.644.421,00 |
| 02.09.2020 | 8,04 | 8,09 | 7,89 | 7,91 | -1,30% | 3.539.201,00 |
| 01.09.2020 | 8,19 | 8,21 | 7,86 | 8,01 | 0,35% | 4.465.728,00 |
| 31.08.2020 | 8,40 | 8,48 | 7,98 | 7,98 | -4,47% | 3.126.448,00 |
| 28.08.2020 | 8,22 | 8,45 | 8,18 | 8,36 | 2,43% | 3.783.434,00 |
| 27.08.2020 | 8,21 | 8,23 | 7,99 | 8,16 | -0,54% | 3.412.861,00 |