Börse:
16,163€
1,84%
Echtzeit-Aktienkurs ABN Amro Group NV
Bid:
16,115€
Ask:
16,210€
Aktienkurse zur ABN Amro Group NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 16,28 | 16,44 | 16,00 | 16,12 | 1,54% | 6.816.425,00 |
| 12.12.2019 | 15,27 | 16,04 | 15,27 | 15,87 | 4,17% | 4.952.759,00 |
| 11.12.2019 | 15,24 | 15,26 | 15,11 | 15,24 | -0,10% | 1.869.224,00 |
| 10.12.2019 | 15,29 | 15,30 | 15,06 | 15,25 | -0,33% | 1.847.360,00 |
| 09.12.2019 | 15,27 | 15,40 | 15,25 | 15,30 | 0,43% | 1.658.168,00 |
| 06.12.2019 | 15,22 | 15,30 | 15,09 | 15,24 | 0,36% | 1.932.533,00 |
| 05.12.2019 | 15,24 | 15,36 | 15,16 | 15,18 | 0,13% | 2.270.553,00 |
| 04.12.2019 | 14,96 | 15,19 | 14,94 | 15,16 | 1,24% | 3.057.145,00 |
| 03.12.2019 | 15,29 | 15,35 | 14,92 | 14,98 | -1,67% | 3.779.065,00 |
| 02.12.2019 | 15,50 | 15,59 | 15,23 | 15,23 | -1,68% | 3.563.958,00 |
| 29.11.2019 | 15,68 | 15,68 | 15,49 | 15,49 | -1,34% | 2.489.245,00 |
| 28.11.2019 | 15,75 | 15,76 | 15,64 | 15,70 | -0,35% | 1.833.994,00 |
| 27.11.2019 | 15,82 | 15,86 | 15,72 | 15,76 | 0,19% | 1.895.017,00 |
| 26.11.2019 | 15,72 | 15,84 | 15,68 | 15,73 | 0,03% | 3.077.072,00 |
| 25.11.2019 | 16,17 | 16,22 | 15,61 | 15,72 | -2,36% | 6.331.147,00 |
| 22.11.2019 | 16,00 | 16,24 | 15,95 | 16,10 | 0,97% | 2.523.003,00 |
| 21.11.2019 | 15,76 | 15,99 | 15,68 | 15,95 | -0,28% | 2.534.029,00 |
| 20.11.2019 | 16,00 | 16,03 | 15,71 | 15,99 | -1,33% | 3.929.403,00 |
| 19.11.2019 | 16,38 | 16,45 | 16,17 | 16,21 | -1,01% | 3.504.886,00 |
| 18.11.2019 | 16,70 | 16,79 | 16,29 | 16,37 | -1,68% | 3.073.384,00 |
| 15.11.2019 | 16,65 | 16,72 | 16,52 | 16,65 | 0,91% | 2.535.934,00 |
| 14.11.2019 | 16,78 | 16,78 | 16,45 | 16,50 | -1,55% | 3.329.596,00 |
| 13.11.2019 | 17,10 | 17,10 | 16,26 | 16,76 | -3,79% | 7.507.430,00 |
| 12.11.2019 | 17,41 | 17,57 | 17,37 | 17,42 | 0,64% | 2.526.749,00 |
| 11.11.2019 | 17,30 | 17,38 | 17,17 | 17,31 | 0,17% | 2.170.106,00 |
| 08.11.2019 | 17,42 | 17,52 | 17,28 | 17,28 | -0,85% | - |
| 07.11.2019 | 17,31 | 17,49 | 17,24 | 17,43 | 0,82% | - |
| 06.11.2019 | 17,30 | 17,51 | 17,23 | 17,29 | -0,17% | 2.079,00 |
| 05.11.2019 | 17,29 | 17,40 | 17,29 | 17,32 | 0,90% | 3.099,00 |
| 04.11.2019 | 16,95 | 17,25 | 16,90 | 17,16 | 1,18% | 2.675,00 |
| 01.11.2019 | 16,81 | 16,96 | 16,65 | 16,96 | 1,92% | 1.855,00 |
| 31.10.2019 | 16,83 | 16,83 | 16,60 | 16,64 | -1,22% | 1.075,00 |
| 30.10.2019 | 16,96 | 16,96 | 16,64 | 16,85 | -0,82% | 5.509,00 |
| 29.10.2019 | 16,86 | 16,99 | 16,80 | 16,99 | -0,12% | 2.363,00 |
| 28.10.2019 | 17,08 | 17,08 | 16,89 | 17,01 | 0,50% | 1.872,00 |
| 25.10.2019 | 16,89 | 17,03 | 16,86 | 16,92 | 0,00% | 2.843,00 |
| 24.10.2019 | 17,28 | 17,33 | 16,90 | 16,92 | -1,14% | 1.540,00 |
| 23.10.2019 | 16,90 | 17,23 | 16,90 | 17,12 | 1,27% | 1.205,00 |
| 22.10.2019 | 16,72 | 16,92 | 16,69 | 16,90 | 0,51% | 1.043,00 |
| 21.10.2019 | 16,48 | 16,94 | 16,48 | 16,82 | 1,91% | 3.995,00 |
| 18.10.2019 | 16,67 | 16,74 | 16,50 | 16,50 | -1,79% | 2.323,00 |
| 17.10.2019 | 16,61 | 17,02 | 16,56 | 16,80 | 0,18% | 1.202,00 |
| 16.10.2019 | 16,52 | 16,87 | 16,45 | 16,77 | 1,95% | 2.324,00 |
| 15.10.2019 | 16,43 | 16,65 | 16,37 | 16,45 | 0,80% | 6.218,00 |
| 14.10.2019 | 16,48 | 16,49 | 16,09 | 16,32 | -1,15% | 2.627,00 |
| 11.10.2019 | 16,12 | 16,51 | 16,12 | 16,51 | 3,41% | 4.399,00 |
| 10.10.2019 | 15,79 | 16,06 | 15,78 | 15,97 | 0,79% | 1.798,00 |
| 09.10.2019 | 15,74 | 15,86 | 15,66 | 15,84 | -0,75% | 1.807,00 |
| 08.10.2019 | 16,00 | 16,04 | 15,74 | 15,96 | 0,38% | 218,00 |
| 07.10.2019 | 15,88 | 16,05 | 15,75 | 15,90 | 0,06% | 669,00 |
| 04.10.2019 | 15,97 | 15,97 | 15,65 | 15,89 | 0,22% | 16.003,00 |
| 03.10.2019 | 15,58 | 15,91 | 15,57 | 15,86 | 0,63% | 1.525,00 |
| 02.10.2019 | 15,66 | 15,84 | 15,57 | 15,76 | -0,13% | 1.478,00 |
| 01.10.2019 | 16,24 | 16,36 | 15,75 | 15,78 | -2,59% | 10.060,00 |
| 30.09.2019 | 16,23 | 16,37 | 16,19 | 16,20 | 0,50% | 1.022,00 |
| 27.09.2019 | 16,04 | 16,29 | 15,90 | 16,12 | 0,62% | 8.710,00 |
| 26.09.2019 | 18,15 | 18,15 | 15,65 | 16,02 | -10,71% | 19.781,00 |
| 25.09.2019 | 18,21 | 18,21 | 17,70 | 17,94 | -1,13% | 396,00 |
| 24.09.2019 | 18,20 | 18,33 | 18,09 | 18,14 | -0,60% | 1.088,00 |
| 23.09.2019 | 18,68 | 18,68 | 17,99 | 18,25 | -2,56% | 4.522,00 |
| 20.09.2019 | 18,63 | 18,73 | 18,56 | 18,73 | 1,55% | 254,00 |
| 19.09.2019 | 18,32 | 18,48 | 18,32 | 18,45 | 0,99% | 2.422,00 |
| 18.09.2019 | 18,21 | 18,27 | 18,10 | 18,27 | 0,86% | 835,00 |
| 17.09.2019 | 18,57 | 18,57 | 18,10 | 18,11 | -2,69% | 2.619,00 |
| 16.09.2019 | 18,46 | 18,67 | 18,38 | 18,61 | 0,35% | 396,00 |
| 13.09.2019 | 18,16 | 18,56 | 18,05 | 18,55 | 2,63% | 1.684,00 |
| 12.09.2019 | 18,14 | 18,23 | 17,54 | 18,07 | -0,17% | 3.036,00 |
| 11.09.2019 | 18,15 | 18,24 | 17,96 | 18,10 | 1,26% | 3.306,00 |
| 10.09.2019 | 17,26 | 17,95 | 17,25 | 17,88 | 3,53% | 1.929,00 |
| 09.09.2019 | 16,74 | 17,36 | 16,74 | 17,27 | 4,16% | 2.819,00 |
| 06.09.2019 | 16,63 | 16,68 | 16,45 | 16,58 | -0,66% | 1.170,00 |
| 05.09.2019 | 16,22 | 16,71 | 16,19 | 16,69 | 4,15% | 1.461,00 |
| 04.09.2019 | 15,95 | 16,14 | 15,95 | 16,02 | 1,33% | 179,00 |
| 03.09.2019 | 16,02 | 16,02 | 15,79 | 15,81 | -1,53% | 1.836,00 |
| 02.09.2019 | 16,26 | 16,26 | 16,05 | 16,06 | -0,46% | 1.482,00 |
| 30.08.2019 | 16,15 | 16,33 | 16,13 | 16,13 | 0,78% | 1.255,00 |
| 29.08.2019 | 16,03 | 16,14 | 15,92 | 16,01 | 0,03% | 1.538,00 |
| 28.08.2019 | 16,04 | 16,04 | 15,85 | 16,00 | -0,19% | 1.788,00 |
| 27.08.2019 | 15,85 | 16,11 | 15,85 | 16,03 | 0,75% | 336,00 |
| 26.08.2019 | 15,65 | 15,99 | 15,48 | 15,91 | 1,27% | 3.332,00 |
| 23.08.2019 | 16,06 | 16,10 | 15,71 | 15,71 | -1,66% | 3.098.579,00 |
| 22.08.2019 | 15,91 | 16,16 | 15,90 | 15,98 | -0,06% | 4.304.055,00 |
| 21.08.2019 | 16,21 | 16,25 | 15,89 | 15,99 | -0,90% | 2.929.953,00 |
| 20.08.2019 | 16,44 | 16,50 | 16,06 | 16,13 | -2,21% | 2.302.671,00 |
| 19.08.2019 | 16,70 | 16,93 | 16,43 | 16,50 | -0,24% | 2.447.697,00 |
| 16.08.2019 | 16,19 | 16,56 | 15,70 | 16,54 | 2,38% | 5.128.821,00 |
| 15.08.2019 | 16,45 | 16,50 | 15,95 | 16,15 | -1,22% | 3.574.238,00 |
| 14.08.2019 | 16,32 | 16,36 | 16,15 | 16,35 | -0,03% | 3.790.665,00 |
| 13.08.2019 | 15,89 | 16,42 | 15,87 | 16,36 | 2,93% | 4.780.356,00 |
| 12.08.2019 | 16,00 | 16,12 | 15,85 | 15,89 | -0,38% | 2.738.584,00 |
| 09.08.2019 | 16,04 | 16,19 | 15,80 | 15,95 | -4,43% | 4.530.311,00 |
| 08.08.2019 | 16,53 | 16,85 | 16,37 | 16,69 | 0,51% | 4.120.781,00 |
| 07.08.2019 | 15,96 | 16,61 | 15,61 | 16,61 | 0,30% | 6.883.473,00 |
| 06.08.2019 | 16,73 | 16,82 | 16,56 | 16,56 | -1,02% | 2.763.389,00 |
| 05.08.2019 | 16,95 | 17,04 | 16,58 | 16,73 | -2,02% | 3.283.899,00 |
| 02.08.2019 | 17,40 | 17,40 | 16,99 | 17,07 | -3,67% | 3.579.231,00 |
| 01.08.2019 | 17,93 | 18,11 | 17,55 | 17,72 | -1,34% | 3.022.786,00 |
| 31.07.2019 | 18,08 | 18,25 | 17,96 | 17,96 | -0,66% | 2.259.687,00 |
| 30.07.2019 | 18,69 | 18,70 | 17,87 | 18,08 | -3,32% | 3.971.342,00 |
| 29.07.2019 | 18,78 | 18,84 | 18,66 | 18,70 | -0,29% | 1.442.728,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen