Börse:
6,787€
5,06%
Echtzeit-Aktienkurs ABN Amro Group NV
Bid:
6,776€
Ask:
6,798€
Aktienkurse zur ABN Amro Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2020 | 6,55 | 6,82 | 6,55 | 6,78 | 4,91% | - |
| 25.05.2020 | 6,62 | 6,65 | 6,40 | 6,46 | -0,92% | 3.670.265,00 |
| 22.05.2020 | 6,17 | 6,80 | 6,15 | 6,52 | 3,85% | 10.649.548,00 |
| 21.05.2020 | 6,48 | 6,51 | 6,28 | 6,28 | -4,09% | 5.183.223,00 |
| 20.05.2020 | 6,30 | 6,56 | 6,07 | 6,55 | 2,92% | 6.253.396,00 |
| 19.05.2020 | 6,42 | 6,52 | 6,19 | 6,36 | 1,37% | 6.892.200,00 |
| 18.05.2020 | 5,98 | 6,29 | 5,94 | 6,27 | 7,39% | 6.967.144,00 |
| 15.05.2020 | 6,12 | 6,19 | 5,72 | 5,84 | -3,41% | 8.827.953,00 |
| 14.05.2020 | 6,07 | 6,16 | 5,68 | 6,05 | -0,26% | 8.811.008,00 |
| 13.05.2020 | 6,40 | 6,43 | 6,03 | 6,06 | -9,11% | 12.299.691,00 |
| 12.05.2020 | 6,60 | 6,77 | 6,60 | 6,67 | 0,39% | 3.898.551,00 |
| 11.05.2020 | 6,88 | 7,00 | 6,58 | 6,65 | -2,52% | 3.558.364,00 |
| 08.05.2020 | 6,84 | 6,91 | 6,67 | 6,82 | 1,61% | 3.219.117,00 |
| 07.05.2020 | 6,55 | 6,71 | 6,43 | 6,71 | 3,20% | 3.165.379,00 |
| 06.05.2020 | 6,70 | 6,77 | 6,47 | 6,50 | -2,75% | 3.346.002,00 |
| 05.05.2020 | 6,73 | 6,87 | 6,55 | 6,69 | 2,26% | 4.301.823,00 |
| 04.05.2020 | 6,73 | 6,73 | 6,53 | 6,54 | -6,60% | 5.814.096,00 |
| 30.04.2020 | 7,50 | 7,64 | 6,92 | 7,00 | -6,17% | 6.446.210,00 |
| 29.04.2020 | 6,97 | 7,46 | 6,93 | 7,46 | 7,34% | 9.171.240,00 |
| 28.04.2020 | 6,55 | 7,01 | 6,51 | 6,95 | 6,92% | 9.406.108,00 |
| 27.04.2020 | 6,51 | 6,53 | 6,37 | 6,50 | 3,01% | 5.593.534,00 |
| 24.04.2020 | 6,53 | 6,53 | 6,23 | 6,31 | -4,10% | 7.241.471,00 |
| 23.04.2020 | 6,56 | 6,67 | 6,49 | 6,58 | 1,39% | 7.052.390,00 |
| 22.04.2020 | 6,54 | 6,55 | 6,34 | 6,49 | 0,93% | 5.622.994,00 |
| 21.04.2020 | 6,72 | 6,72 | 6,40 | 6,43 | -5,73% | 7.558.959,00 |
| 20.04.2020 | 7,10 | 7,11 | 6,82 | 6,82 | -3,88% | - |
| 17.04.2020 | 7,20 | 7,33 | 6,97 | 7,10 | 2,01% | 6.429.929,00 |
| 16.04.2020 | 7,05 | 7,16 | 6,85 | 6,96 | 0,75% | 5.445.696,00 |
| 15.04.2020 | 7,55 | 7,57 | 6,90 | 6,90 | -8,26% | 5.816.933,00 |
| 14.04.2020 | 7,97 | 8,08 | 7,49 | 7,53 | -5,33% | 5.256.521,00 |
| 09.04.2020 | 7,98 | 8,21 | 7,72 | 7,95 | 2,37% | 5.437.956,00 |
| 08.04.2020 | 7,76 | 7,80 | 7,48 | 7,77 | -1,35% | 4.760.996,00 |
| 07.04.2020 | 7,97 | 8,30 | 7,72 | 7,87 | 3,06% | 6.421.985,00 |
| 06.04.2020 | 7,50 | 7,71 | 7,38 | 7,64 | 6,74% | 5.661.954,00 |
| 03.04.2020 | 7,35 | 7,35 | 7,01 | 7,16 | -3,14% | 4.443.990,00 |
| 02.04.2020 | 7,03 | 7,61 | 6,98 | 7,39 | 6,76% | 7.240.521,00 |
| 01.04.2020 | 7,24 | 7,32 | 6,91 | 6,92 | -7,54% | 7.383.928,00 |
| 31.03.2020 | 7,50 | 7,58 | 7,26 | 7,48 | 1,96% | 6.190.413,00 |
| 30.03.2020 | 7,50 | 7,75 | 7,26 | 7,34 | -9,94% | 7.036.208,00 |
| 27.03.2020 | 8,45 | 8,47 | 7,77 | 8,15 | -4,50% | 4.296.877,00 |
| 26.03.2020 | 8,40 | 8,61 | 8,25 | 8,53 | -3,68% | 5.922.506,00 |
| 25.03.2020 | 9,18 | 9,37 | 8,47 | 8,86 | 1,16% | 6.463.589,00 |
| 24.03.2020 | 8,01 | 8,81 | 8,01 | 8,76 | 15,06% | 7.061.301,00 |
| 23.03.2020 | 7,07 | 7,68 | 7,02 | 7,61 | 2,42% | 5.881.819,00 |
| 20.03.2020 | 7,51 | 7,66 | 7,28 | 7,43 | 3,54% | 7.874.716,00 |
| 19.03.2020 | 7,19 | 7,50 | 7,07 | 7,18 | 0,17% | 6.483.383,00 |
| 18.03.2020 | 7,45 | 7,80 | 6,85 | 7,17 | -6,57% | 6.502.840,00 |
| 17.03.2020 | 7,47 | 7,84 | 6,89 | 7,67 | 7,30% | 8.802.968,00 |
| 16.03.2020 | 7,18 | 7,37 | 6,35 | 7,15 | -5,35% | 11.676.305,00 |
| 13.03.2020 | 8,00 | 8,06 | 7,31 | 7,55 | 0,85% | 13.411.273,00 |
| 12.03.2020 | 8,97 | 9,03 | 7,40 | 7,49 | -21,25% | 15.137.044,00 |
| 11.03.2020 | 9,60 | 10,11 | 9,28 | 9,51 | 0,15% | 7.314.931,00 |
| 10.03.2020 | 9,74 | 10,13 | 9,34 | 9,49 | -0,36% | 10.342.985,00 |
| 09.03.2020 | 10,40 | 10,44 | 9,53 | 9,53 | -14,93% | 10.807.511,00 |
| 06.03.2020 | 11,35 | 11,48 | 11,08 | 11,20 | -3,86% | 6.617.432,00 |
| 05.03.2020 | 12,21 | 12,24 | 11,60 | 11,65 | -4,00% | 4.803.402,00 |
| 04.03.2020 | 12,07 | 12,28 | 11,87 | 12,14 | 1,13% | 6.143.590,00 |
| 03.03.2020 | 12,69 | 12,69 | 11,93 | 12,00 | -3,23% | 9.197.258,00 |
| 02.03.2020 | 12,87 | 12,88 | 11,93 | 12,40 | -0,32% | 7.586.378,00 |
| 28.02.2020 | 12,90 | 13,02 | 12,28 | 12,44 | -6,54% | 11.254.252,00 |
| 27.02.2020 | 13,74 | 13,86 | 13,14 | 13,31 | -5,06% | 7.456.504,00 |
| 26.02.2020 | 13,85 | 14,06 | 13,67 | 14,02 | 0,14% | 5.047.453,00 |
| 25.02.2020 | 14,30 | 14,31 | 13,93 | 14,00 | -1,69% | 4.209.916,00 |
| 24.02.2020 | 14,50 | 14,54 | 13,78 | 14,24 | -4,01% | 6.936.082,00 |
| 21.02.2020 | 15,00 | 15,02 | 14,71 | 14,84 | -1,10% | 3.885.920,00 |
| 20.02.2020 | 15,10 | 15,24 | 14,96 | 15,00 | -0,73% | 3.082.167,00 |
| 19.02.2020 | 15,19 | 15,22 | 14,95 | 15,11 | -0,13% | 2.517.818,00 |
| 18.02.2020 | 15,15 | 15,18 | 14,92 | 15,13 | -0,26% | 3.706.408,00 |
| 17.02.2020 | 15,27 | 15,34 | 15,11 | 15,17 | -0,10% | 2.335.071,00 |
| 14.02.2020 | 15,49 | 15,54 | 15,13 | 15,19 | -1,36% | 5.219.944,00 |
| 13.02.2020 | 15,89 | 15,89 | 15,25 | 15,40 | -3,18% | 7.934.458,00 |
| 12.02.2020 | 16,00 | 16,17 | 15,66 | 15,90 | -5,83% | 11.705.185,00 |
| 11.02.2020 | 16,75 | 16,95 | 16,73 | 16,89 | 1,23% | 2.461.546,00 |
| 10.02.2020 | 16,70 | 16,83 | 16,56 | 16,68 | -0,45% | 1.770.987,00 |
| 07.02.2020 | 16,54 | 16,80 | 16,50 | 16,76 | 0,30% | 1.814.525,00 |
| 06.02.2020 | 16,50 | 16,84 | 16,47 | 16,71 | 1,74% | 4.388.626,00 |
| 05.02.2020 | 15,95 | 16,49 | 15,91 | 16,42 | 2,88% | 3.524.092,00 |
| 04.02.2020 | 16,08 | 16,19 | 15,92 | 15,96 | 0,25% | 2.895.963,00 |
| 03.02.2020 | 15,78 | 16,03 | 15,73 | 15,92 | 1,27% | 2.102.321,00 |
| 31.01.2020 | 15,89 | 16,03 | 15,69 | 15,72 | -0,88% | 2.430.957,00 |
| 30.01.2020 | 15,89 | 16,06 | 15,80 | 15,86 | -1,18% | 2.484.190,00 |
| 29.01.2020 | 15,92 | 16,19 | 15,88 | 16,05 | 1,13% | 2.358.346,00 |
| 28.01.2020 | 15,63 | 15,97 | 15,41 | 15,87 | 1,96% | 2.518.977,00 |
| 27.01.2020 | 15,61 | 15,78 | 15,46 | 15,57 | -1,42% | 2.441.339,00 |
| 24.01.2020 | 15,96 | 16,03 | 15,79 | 15,79 | 0,03% | 2.182.544,00 |
| 23.01.2020 | 15,65 | 15,83 | 15,56 | 15,79 | 0,54% | 4.015.875,00 |
| 22.01.2020 | 15,75 | 15,80 | 15,54 | 15,70 | -0,10% | 3.133.910,00 |
| 21.01.2020 | 16,00 | 16,08 | 15,72 | 15,72 | -2,60% | 4.263.634,00 |
| 20.01.2020 | 16,36 | 16,38 | 16,07 | 16,14 | -1,83% | 3.096.549,00 |
| 17.01.2020 | 16,46 | 16,64 | 16,42 | 16,44 | 0,27% | 2.383.661,00 |
| 16.01.2020 | 16,44 | 16,51 | 16,25 | 16,39 | 0,00% | 2.013.726,00 |
| 15.01.2020 | 16,50 | 16,56 | 16,32 | 16,39 | -0,91% | 2.673.247,00 |
| 14.01.2020 | 16,45 | 16,68 | 16,36 | 16,54 | 1,25% | 3.906.996,00 |
| 13.01.2020 | 16,63 | 16,67 | 16,15 | 16,34 | -1,71% | 4.848.377,00 |
| 10.01.2020 | 16,82 | 16,84 | 16,62 | 16,62 | -0,98% | 1.801.996,00 |
| 09.01.2020 | 16,75 | 16,98 | 16,72 | 16,79 | 1,42% | 4.019.363,00 |
| 08.01.2020 | 16,26 | 16,62 | 16,22 | 16,55 | 1,38% | 2.497.561,00 |
| 07.01.2020 | 16,25 | 16,41 | 16,21 | 16,33 | 1,21% | 2.168.005,00 |
| 06.01.2020 | 16,17 | 16,17 | 15,83 | 16,13 | -1,19% | 2.686.243,00 |
| 03.01.2020 | 16,51 | 16,51 | 16,27 | 16,33 | -1,39% | 2.460.206,00 |