42,925€
0,87%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 42,39 | 43,09 | 41,64 | 42,95 | 0,92% | 108,00 |
| 18.04.2024 | 41,89 | 42,70 | 41,89 | 42,56 | 1,64% | 300,00 |
| 17.04.2024 | 41,74 | 42,12 | 41,39 | 41,87 | 0,31% | 50,00 |
| 16.04.2024 | 41,45 | 41,78 | 41,03 | 41,74 | 0,76% | 226,00 |
| 15.04.2024 | 42,21 | 42,48 | 41,16 | 41,43 | -1,67% | 212,00 |
| 12.04.2024 | 42,69 | 43,32 | 42,06 | 42,13 | -1,31% | 600,00 |
| 11.04.2024 | 43,04 | 43,12 | 42,17 | 42,69 | -0,74% | 30,00 |
| 10.04.2024 | 42,63 | 43,29 | 42,63 | 43,01 | 0,89% | 580,00 |
| 09.04.2024 | 42,61 | 42,79 | 42,39 | 42,63 | 0,05% | 376,00 |
| 08.04.2024 | 42,36 | 42,76 | 42,12 | 42,61 | 0,65% | 833,00 |
| 05.04.2024 | 42,06 | 42,40 | 41,46 | 42,34 | 0,70% | 20,00 |
| 04.04.2024 | 41,86 | 42,44 | 41,69 | 42,04 | 0,37% | 334,00 |
| 03.04.2024 | 41,84 | 41,96 | 41,36 | 41,89 | 0,12% | 1.276,00 |
| 02.04.2024 | 41,34 | 41,96 | 41,29 | 41,84 | 1,20% | 665,00 |
| 28.03.2024 | 41,06 | 41,40 | 40,81 | 41,34 | 0,68% | 510,00 |
| 27.03.2024 | 40,18 | 41,19 | 40,14 | 41,06 | 2,19% | 488,00 |
| 26.03.2024 | 40,04 | 40,32 | 39,82 | 40,18 | 0,31% | 7,00 |
| 25.03.2024 | 40,07 | 40,31 | 40,00 | 40,06 | -0,04% | 449,00 |
| 22.03.2024 | 40,18 | 40,35 | 39,95 | 40,07 | -0,27% | 147,00 |
| 21.03.2024 | 39,67 | 40,32 | 39,58 | 40,18 | 1,30% | 376,00 |
| 20.03.2024 | 39,34 | 39,70 | 39,16 | 39,67 | 0,77% | 50,00 |
| 19.03.2024 | 38,97 | 39,53 | 38,89 | 39,36 | 1,00% | 858,00 |
| 18.03.2024 | 38,99 | 39,19 | 38,32 | 38,97 | -0,01% | 1.190,00 |
| 15.03.2024 | 37,79 | 39,04 | 37,70 | 38,98 | 3,15% | 284,00 |
| 14.03.2024 | 37,89 | 37,97 | 37,43 | 37,79 | -0,28% | 14,00 |
| 13.03.2024 | 37,70 | 38,04 | 37,58 | 37,89 | 0,52% | 50,00 |
| 12.03.2024 | 37,73 | 37,90 | 37,29 | 37,70 | -0,08% | 288,00 |
| 11.03.2024 | 37,51 | 37,99 | 37,39 | 37,73 | 0,57% | 248,00 |
| 08.03.2024 | 37,88 | 38,01 | 37,46 | 37,51 | -0,91% | 1.663,00 |
| 07.03.2024 | 37,72 | 37,96 | 37,31 | 37,86 | 0,30% | 110,00 |
| 06.03.2024 | 37,12 | 37,83 | 37,12 | 37,74 | 1,57% | 91,00 |
| 05.03.2024 | 37,24 | 37,32 | 36,80 | 37,16 | -0,27% | 1.485,00 |
| 04.03.2024 | 37,49 | 37,74 | 36,77 | 37,26 | -0,63% | 152,00 |
| 01.03.2024 | 37,29 | 37,59 | 37,01 | 37,49 | 0,54% | 1.743,00 |
| 29.02.2024 | 38,74 | 38,94 | 36,45 | 37,29 | -3,69% | 3.107,00 |
| 28.02.2024 | 38,99 | 39,12 | 38,49 | 38,72 | -0,74% | 13,00 |
| 27.02.2024 | 38,83 | 39,08 | 38,55 | 39,01 | 0,23% | 133,00 |
| 26.02.2024 | 39,40 | 39,40 | 38,84 | 38,92 | -1,16% | 3,00 |
| 23.02.2024 | 39,75 | 39,77 | 39,28 | 39,38 | -0,94% | 1,00 |
| 22.02.2024 | 39,24 | 40,01 | 39,24 | 39,75 | 1,26% | - |
| 21.02.2024 | 39,18 | 39,47 | 38,89 | 39,26 | 0,20% | 277,00 |
| 20.02.2024 | 39,18 | 39,22 | 38,82 | 39,18 | 0,00% | - |
| 19.02.2024 | 39,21 | 39,37 | 38,88 | 39,18 | -0,08% | 152,00 |
| 16.02.2024 | 39,09 | 39,68 | 39,08 | 39,21 | 0,26% | - |
| 15.02.2024 | 39,73 | 39,89 | 38,57 | 39,11 | -1,61% | 12,00 |
| 14.02.2024 | 39,76 | 40,11 | 39,43 | 39,75 | -0,09% | 13,00 |
| 13.02.2024 | 39,57 | 40,18 | 39,45 | 39,78 | 0,59% | 318,00 |
| 12.02.2024 | 39,27 | 39,77 | 39,05 | 39,55 | 0,71% | 227,00 |
| 09.02.2024 | 38,74 | 39,31 | 38,50 | 39,27 | 1,36% | 6,00 |
| 08.02.2024 | 38,96 | 39,06 | 38,29 | 38,74 | -0,55% | 35,00 |
| 07.02.2024 | 39,91 | 39,95 | 38,23 | 38,96 | -2,43% | 50,00 |
| 06.02.2024 | 40,07 | 40,19 | 39,65 | 39,93 | -0,25% | 98,00 |
| 05.02.2024 | 40,29 | 40,62 | 39,76 | 40,03 | -0,56% | 653,00 |
| 02.02.2024 | 40,07 | 40,32 | 39,82 | 40,25 | 0,25% | 50,00 |
| 01.02.2024 | 39,85 | 40,38 | 39,54 | 40,15 | 0,77% | 1.005,00 |
| 31.01.2024 | 40,11 | 40,35 | 39,85 | 39,85 | -0,61% | 686,00 |
| 30.01.2024 | 40,10 | 40,31 | 39,74 | 40,09 | 0,11% | 1.014,00 |
| 29.01.2024 | 40,02 | 40,45 | 39,59 | 40,05 | 0,01% | 731,00 |
| 26.01.2024 | 39,80 | 40,25 | 39,46 | 40,04 | 0,57% | 130,00 |
| 25.01.2024 | 39,67 | 40,06 | 39,59 | 39,82 | 0,31% | 365,00 |
| 24.01.2024 | 39,38 | 39,91 | 39,36 | 39,69 | 0,74% | 155,00 |
| 23.01.2024 | 39,32 | 39,49 | 38,97 | 39,40 | 0,22% | 300,00 |
| 22.01.2024 | 39,35 | 39,41 | 39,09 | 39,32 | -0,03% | 81,00 |
| 19.01.2024 | 38,61 | 39,33 | 38,57 | 39,33 | 1,81% | - |
| 18.01.2024 | 38,46 | 38,68 | 38,33 | 38,63 | 0,44% | - |
| 17.01.2024 | 38,77 | 38,77 | 38,13 | 38,46 | -0,85% | 931,00 |
| 16.01.2024 | 39,36 | 39,36 | 38,45 | 38,79 | -1,45% | 81,00 |
| 15.01.2024 | 38,96 | 39,38 | 38,61 | 39,36 | 1,23% | 1.498,00 |
| 12.01.2024 | 38,66 | 38,98 | 38,50 | 38,88 | 0,57% | 160,00 |
| 11.01.2024 | 38,48 | 38,68 | 38,24 | 38,66 | 0,40% | 545,00 |
| 10.01.2024 | 38,07 | 38,50 | 37,95 | 38,50 | 1,14% | 18,00 |
| 09.01.2024 | 38,12 | 38,23 | 37,67 | 38,07 | -0,13% | 525,00 |
| 08.01.2024 | 37,84 | 38,16 | 37,69 | 38,12 | 0,67% | 343,00 |
| 05.01.2024 | 37,25 | 37,87 | 37,19 | 37,86 | 1,56% | 1.429,00 |
| 04.01.2024 | 36,55 | 37,51 | 36,45 | 37,28 | 2,00% | - |
| 03.01.2024 | 36,66 | 36,91 | 36,31 | 36,55 | -0,35% | 201,00 |
| 02.01.2024 | 36,67 | 37,04 | 36,63 | 36,68 | 0,03% | 8,00 |
| 29.12.2023 | 36,49 | 36,70 | 36,35 | 36,67 | 0,49% | - |
| 28.12.2023 | 36,65 | 36,76 | 36,45 | 36,49 | -0,48% | 86,00 |
| 27.12.2023 | 36,01 | 36,77 | 35,96 | 36,67 | 2,07% | 305,00 |
| 22.12.2023 | 36,37 | 36,47 | 35,92 | 35,92 | -1,22% | 11,00 |
| 21.12.2023 | 35,97 | 36,40 | 35,96 | 36,37 | 1,15% | 560,00 |
| 20.12.2023 | 36,22 | 36,34 | 35,85 | 35,95 | -0,75% | 50,00 |
| 19.12.2023 | 35,73 | 36,24 | 35,71 | 36,22 | 1,44% | 850,00 |
| 18.12.2023 | 35,84 | 35,99 | 35,59 | 35,71 | -0,31% | 258,00 |
| 15.12.2023 | 35,96 | 36,15 | 35,44 | 35,82 | -0,25% | 687,00 |
| 14.12.2023 | 36,91 | 37,22 | 35,55 | 35,91 | -2,72% | 241,00 |
| 13.12.2023 | 37,05 | 37,20 | 36,59 | 36,91 | -0,43% | 473,00 |
| 12.12.2023 | 36,99 | 37,12 | 36,80 | 37,07 | 0,28% | 237,00 |
| 11.12.2023 | 36,88 | 37,08 | 36,73 | 36,97 | 0,24% | 308,00 |
| 08.12.2023 | 36,61 | 36,97 | 36,30 | 36,88 | 0,79% | 552,00 |
| 07.12.2023 | 37,09 | 37,09 | 36,23 | 36,59 | -1,35% | - |
| 06.12.2023 | 36,91 | 37,38 | 36,85 | 37,09 | 0,64% | 200,00 |
| 05.12.2023 | 37,13 | 37,15 | 36,71 | 36,85 | -0,81% | 131,00 |
| 04.12.2023 | 37,13 | 37,34 | 36,85 | 37,15 | -0,05% | 227,00 |
| 01.12.2023 | 37,16 | 37,21 | 36,73 | 37,17 | 0,15% | 200,00 |
| 30.11.2023 | 36,69 | 37,15 | 36,43 | 37,12 | 1,27% | 1.054,00 |
| 29.11.2023 | 36,03 | 36,80 | 35,89 | 36,65 | 1,73% | 1.100,00 |
| 28.11.2023 | 35,75 | 36,15 | 35,58 | 36,03 | 0,83% | 40,00 |
| 27.11.2023 | 35,88 | 36,00 | 35,34 | 35,73 | -0,56% | 115,00 |