16,050€
0,31%
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 | 15,65 | 16,09 | 15,49 | 15,99 | 2,22% | 7.508,00 |
| 22.04.2024 | 15,70 | 15,78 | 15,16 | 15,64 | 0,08% | 34.124,00 |
| 19.04.2024 | 15,43 | 15,79 | 15,38 | 15,63 | 0,53% | 2.591,00 |
| 18.04.2024 | 15,73 | 15,82 | 15,40 | 15,55 | -0,59% | 8.460,00 |
| 17.04.2024 | 15,57 | 15,85 | 15,43 | 15,64 | 0,50% | 7.779,00 |
| 16.04.2024 | 15,60 | 15,68 | 15,45 | 15,56 | -0,64% | 5.049,00 |
| 15.04.2024 | 15,92 | 16,02 | 15,59 | 15,66 | -1,06% | 10.364,00 |
| 12.04.2024 | 16,06 | 16,15 | 15,68 | 15,83 | -2,12% | 13.179,00 |
| 11.04.2024 | 16,39 | 16,47 | 15,96 | 16,17 | -1,31% | 4.168,00 |
| 10.04.2024 | 16,45 | 16,58 | 16,30 | 16,39 | -0,15% | 7.228,00 |
| 09.04.2024 | 16,49 | 16,57 | 16,24 | 16,41 | -0,61% | 7.577,00 |
| 08.04.2024 | 16,37 | 16,52 | 16,29 | 16,51 | 0,82% | 8.526,00 |
| 05.04.2024 | 16,32 | 16,48 | 16,20 | 16,38 | 0,96% | 2.067,00 |
| 04.04.2024 | 16,23 | 16,54 | 16,15 | 16,22 | 0,12% | 13.150,00 |
| 03.04.2024 | 15,95 | 16,31 | 15,88 | 16,20 | 1,20% | 5.222,00 |
| 02.04.2024 | 15,79 | 16,09 | 15,77 | 16,01 | 1,19% | 16.096,00 |
| 28.03.2024 | 15,63 | 15,97 | 15,55 | 15,82 | 1,15% | 9.792,00 |
| 27.03.2024 | 15,34 | 15,68 | 15,33 | 15,64 | 2,12% | 7.380,00 |
| 26.03.2024 | 15,24 | 15,44 | 15,17 | 15,32 | 0,54% | 22.234,00 |
| 25.03.2024 | 15,43 | 15,43 | 15,11 | 15,23 | -0,68% | 5.072,00 |
| 22.03.2024 | 15,39 | 15,53 | 15,23 | 15,34 | -1,13% | 28.753,00 |
| 21.03.2024 | 15,38 | 15,60 | 15,27 | 15,51 | 1,14% | 8.965,00 |
| 20.03.2024 | 15,41 | 15,58 | 15,17 | 15,34 | -0,70% | 10.491,00 |
| 19.03.2024 | 15,24 | 15,60 | 15,24 | 15,45 | 1,11% | 9.434,00 |
| 18.03.2024 | 15,27 | 15,37 | 15,16 | 15,28 | 0,30% | 6.891,00 |
| 15.03.2024 | 15,05 | 15,31 | 15,01 | 15,23 | 1,16% | 5.418,00 |
| 14.03.2024 | 15,10 | 15,22 | 14,91 | 15,06 | 0,20% | 5.422,00 |
| 13.03.2024 | 15,21 | 15,28 | 14,95 | 15,03 | -1,26% | 6.494,00 |
| 12.03.2024 | 14,89 | 15,29 | 14,82 | 15,22 | 2,51% | 25.940,00 |
| 11.03.2024 | 14,78 | 14,95 | 14,63 | 14,85 | 0,39% | 8.173,00 |
| 08.03.2024 | 15,02 | 15,17 | 14,76 | 14,79 | -0,99% | 11.059,00 |
| 07.03.2024 | 14,77 | 15,09 | 14,77 | 14,94 | 0,32% | 12.518,00 |
| 06.03.2024 | 14,90 | 15,08 | 14,81 | 14,89 | 0,12% | 11.866,00 |
| 05.03.2024 | 14,98 | 15,01 | 14,76 | 14,87 | -0,75% | 8.295,00 |
| 04.03.2024 | 15,03 | 15,13 | 14,86 | 14,98 | -0,22% | 9.527,00 |
| 01.03.2024 | 14,94 | 15,16 | 14,86 | 15,02 | 0,74% | 5.673,00 |
| 29.02.2024 | 14,76 | 14,97 | 14,69 | 14,91 | 1,05% | 4.220,00 |
| 28.02.2024 | 14,63 | 14,92 | 14,61 | 14,75 | 0,70% | 13.648,00 |
| 27.02.2024 | 14,61 | 14,86 | 14,57 | 14,65 | 0,03% | 13.341,00 |
| 26.02.2024 | 14,74 | 14,89 | 14,52 | 14,64 | -1,40% | 7.557,00 |
| 23.02.2024 | 14,75 | 15,00 | 14,65 | 14,85 | 1,12% | 6.139,00 |
| 22.02.2024 | 14,70 | 14,83 | 14,53 | 14,69 | 0,43% | 3.490,00 |
| 21.02.2024 | 14,66 | 14,73 | 14,49 | 14,62 | 0,22% | 3.676,00 |
| 20.02.2024 | 14,80 | 14,88 | 14,44 | 14,59 | -1,59% | 9.175,00 |
| 19.02.2024 | 15,04 | 15,13 | 14,75 | 14,83 | -0,72% | 12.580,00 |
| 16.02.2024 | 14,76 | 15,15 | 14,62 | 14,93 | 1,53% | 59.693,00 |
| 15.02.2024 | 14,39 | 14,90 | 14,35 | 14,71 | 2,69% | 92.835,00 |
| 14.02.2024 | 13,80 | 14,44 | 13,71 | 14,32 | 6,15% | 46.162,00 |
| 13.02.2024 | 13,44 | 13,66 | 13,38 | 13,49 | 0,30% | 16.131,00 |
| 12.02.2024 | 13,18 | 13,55 | 13,12 | 13,45 | 2,09% | 8.296,00 |
| 09.02.2024 | 13,13 | 13,23 | 13,02 | 13,18 | 0,90% | 16.943,00 |
| 08.02.2024 | 13,08 | 13,18 | 12,98 | 13,06 | -0,21% | 4.969,00 |
| 07.02.2024 | 13,40 | 13,46 | 13,01 | 13,09 | -2,37% | 6.627,00 |
| 06.02.2024 | 13,30 | 13,47 | 13,24 | 13,41 | 0,79% | 2.665,00 |
| 05.02.2024 | 13,38 | 13,60 | 13,18 | 13,30 | -0,47% | 9.079,00 |
| 02.02.2024 | 13,28 | 13,42 | 13,20 | 13,36 | 0,79% | 30.850,00 |
| 01.02.2024 | 13,64 | 13,72 | 13,10 | 13,26 | -3,05% | 18.705,00 |
| 31.01.2024 | 13,71 | 13,83 | 13,61 | 13,68 | -0,45% | 5.696,00 |
| 30.01.2024 | 13,79 | 13,86 | 13,62 | 13,74 | -0,40% | 2.529,00 |
| 29.01.2024 | 14,11 | 14,14 | 13,68 | 13,79 | -1,29% | 8.417,00 |
| 26.01.2024 | 13,70 | 14,06 | 13,64 | 13,97 | 1,91% | 17.733,00 |
| 25.01.2024 | 13,62 | 13,75 | 13,52 | 13,71 | 0,96% | 8.462,00 |
| 24.01.2024 | 13,49 | 13,69 | 13,42 | 13,58 | 0,93% | 7.676,00 |
| 23.01.2024 | 13,49 | 13,55 | 13,29 | 13,46 | 0,04% | 8.217,00 |
| 22.01.2024 | 13,37 | 13,51 | 13,30 | 13,45 | 1,28% | 174.685,00 |
| 19.01.2024 | 13,36 | 13,40 | 13,20 | 13,28 | -0,58% | 23.314,00 |
| 18.01.2024 | 13,12 | 13,43 | 13,01 | 13,36 | 2,00% | 8.437,00 |
| 17.01.2024 | 13,13 | 13,13 | 12,85 | 13,10 | -0,61% | 23.973,00 |
| 16.01.2024 | 13,50 | 13,57 | 13,11 | 13,18 | -3,52% | 27.570,00 |
| 15.01.2024 | 13,91 | 13,91 | 13,43 | 13,66 | -1,59% | 22.941,00 |
| 12.01.2024 | 13,52 | 13,90 | 13,31 | 13,88 | 3,22% | 14.146,00 |
| 11.01.2024 | 13,32 | 13,52 | 13,26 | 13,44 | 1,03% | 15.993,00 |
| 10.01.2024 | 13,42 | 13,49 | 13,14 | 13,31 | -1,35% | 17.677,00 |
| 09.01.2024 | 13,85 | 13,85 | 13,45 | 13,49 | -2,12% | 4.375,00 |
| 08.01.2024 | 13,63 | 13,88 | 13,56 | 13,78 | 0,84% | 5.299,00 |
| 05.01.2024 | 13,60 | 13,77 | 13,49 | 13,67 | 0,22% | 25.489,00 |
| 04.01.2024 | 13,63 | 13,72 | 13,50 | 13,64 | -0,02% | 7.168,00 |
| 03.01.2024 | 13,88 | 13,88 | 13,59 | 13,64 | -1,73% | 7.410,00 |
| 02.01.2024 | 13,61 | 13,98 | 13,55 | 13,88 | 2,27% | 10.893,00 |
| 29.12.2023 | 13,61 | 13,67 | 13,53 | 13,57 | -0,04% | 5.078,00 |
| 28.12.2023 | 13,69 | 13,76 | 13,54 | 13,58 | -0,55% | 5.316,00 |
| 27.12.2023 | 13,49 | 13,74 | 13,41 | 13,65 | 1,41% | 13.299,00 |
| 22.12.2023 | 13,41 | 13,53 | 13,35 | 13,46 | -0,04% | 3.670,00 |
| 21.12.2023 | 13,56 | 13,64 | 13,37 | 13,47 | -0,41% | 2.889,00 |
| 20.12.2023 | 13,52 | 13,68 | 13,47 | 13,52 | 0,00% | 13.052,00 |
| 19.12.2023 | 13,64 | 13,71 | 13,44 | 13,52 | -0,90% | 11.039,00 |
| 18.12.2023 | 13,65 | 13,80 | 13,51 | 13,64 | -0,11% | 8.524,00 |
| 15.12.2023 | 13,59 | 13,83 | 13,48 | 13,66 | 0,91% | 18.062,00 |
| 14.12.2023 | 13,22 | 13,73 | 13,17 | 13,54 | 2,69% | 30.309,00 |
| 13.12.2023 | 13,22 | 13,22 | 13,03 | 13,18 | 0,50% | 16.972,00 |
| 12.12.2023 | 13,16 | 13,28 | 13,05 | 13,12 | -0,72% | 8.315,00 |
| 11.12.2023 | 13,14 | 13,31 | 13,03 | 13,21 | 0,74% | 39.322,00 |
| 08.12.2023 | 12,98 | 13,14 | 12,97 | 13,11 | 1,18% | 33.825,00 |
| 07.12.2023 | 12,80 | 12,98 | 12,74 | 12,96 | 0,97% | 6.392,00 |
| 06.12.2023 | 12,71 | 12,92 | 12,69 | 12,84 | 1,30% | 5.604,00 |
| 05.12.2023 | 12,40 | 12,74 | 12,33 | 12,67 | 2,38% | 15.897,00 |
| 04.12.2023 | 12,47 | 12,49 | 12,28 | 12,38 | 0,04% | 20.550,00 |
| 01.12.2023 | 12,37 | 12,44 | 12,26 | 12,37 | 0,24% | 6.163,00 |
| 30.11.2023 | 12,55 | 12,61 | 12,19 | 12,34 | -1,56% | 15.672,00 |
| 29.11.2023 | 12,44 | 12,61 | 12,36 | 12,54 | 1,01% | 1.298,00 |