Börse:
8,699€
-8,46%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
8,656€
Ask:
8,742€
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 9,43 | 9,43 | 8,60 | 8,68 | -8,65% | 105.513,00 |
| 27.11.2020 | 9,52 | 9,68 | 9,48 | 9,50 | 0,05% | 1.534,00 |
| 26.11.2020 | 9,62 | 9,64 | 9,47 | 9,50 | -1,37% | 4.927,00 |
| 25.11.2020 | 9,92 | 10,03 | 9,38 | 9,63 | -2,93% | 68.043,00 |
| 24.11.2020 | 9,48 | 9,94 | 9,47 | 9,92 | 5,45% | 15.450,00 |
| 23.11.2020 | 8,93 | 9,43 | 8,93 | 9,41 | 5,27% | 6.114,00 |
| 20.11.2020 | 9,07 | 9,15 | 8,92 | 8,94 | -1,95% | 4.704,00 |
| 19.11.2020 | 9,23 | 9,29 | 9,05 | 9,12 | -1,10% | 9.568,00 |
| 18.11.2020 | 9,13 | 9,38 | 9,02 | 9,22 | 0,51% | 5.949,00 |
| 17.11.2020 | 8,80 | 9,19 | 8,71 | 9,17 | 4,25% | 26.032,00 |
| 16.11.2020 | 8,54 | 8,92 | 8,54 | 8,80 | 4,02% | 42.271,00 |
| 13.11.2020 | 8,32 | 8,47 | 8,19 | 8,46 | 1,81% | 5.853,00 |
| 12.11.2020 | 8,10 | 8,40 | 8,10 | 8,31 | 2,63% | 19.997,00 |
| 11.11.2020 | 8,50 | 9,44 | 8,02 | 8,09 | -6,76% | 69.838,00 |
| 10.11.2020 | 8,30 | 8,74 | 8,15 | 8,68 | 4,24% | 17.549,00 |
| 09.11.2020 | 7,34 | 8,46 | 7,31 | 8,33 | 14,56% | 66.805,00 |
| 06.11.2020 | 7,39 | 7,56 | 7,24 | 7,27 | -1,72% | 13.500,00 |
| 05.11.2020 | 7,43 | 7,53 | 7,22 | 7,40 | -0,22% | 22.350,00 |
| 04.11.2020 | 7,62 | 7,64 | 7,29 | 7,41 | -2,98% | 9.535,00 |
| 03.11.2020 | 7,35 | 7,66 | 7,34 | 7,64 | 4,44% | 5.840,00 |
| 02.11.2020 | 7,04 | 7,34 | 6,98 | 7,31 | 3,91% | 2.392,00 |
| 30.10.2020 | 6,86 | 7,06 | 6,77 | 7,04 | 1,66% | 8.648,00 |
| 29.10.2020 | 7,00 | 7,09 | 6,78 | 6,92 | -0,63% | 13.369,00 |
| 28.10.2020 | 7,21 | 7,21 | 6,85 | 6,97 | -3,61% | 46.714,00 |
| 27.10.2020 | 7,58 | 7,69 | 7,22 | 7,23 | -4,30% | 1.641,00 |
| 26.10.2020 | 7,65 | 7,66 | 7,37 | 7,55 | -0,94% | 17.665,00 |
| 23.10.2020 | 7,54 | 7,69 | 7,50 | 7,63 | 2,14% | 30.686,00 |
| 22.10.2020 | 7,30 | 7,47 | 7,13 | 7,47 | 1,79% | - |
| 21.10.2020 | 7,41 | 7,54 | 7,33 | 7,34 | -0,74% | 18.036,00 |
| 20.10.2020 | 7,43 | 7,51 | 7,27 | 7,39 | -0,30% | 20.399,00 |
| 19.10.2020 | 7,38 | 7,49 | 7,29 | 7,41 | 0,71% | 2.231,00 |
| 16.10.2020 | 7,27 | 7,40 | 7,15 | 7,36 | 1,17% | 7.602,00 |
| 15.10.2020 | 7,28 | 7,30 | 7,11 | 7,28 | -0,29% | 11.602,00 |
| 14.10.2020 | 7,24 | 7,44 | 7,18 | 7,30 | 0,87% | 2.440,00 |
| 13.10.2020 | 7,63 | 7,63 | 7,21 | 7,23 | -5,15% | 18.597,00 |
| 12.10.2020 | 7,71 | 7,76 | 7,53 | 7,63 | -0,66% | 6.966,00 |
| 09.10.2020 | 7,90 | 7,90 | 7,64 | 7,68 | -2,53% | 2.570,00 |
| 08.10.2020 | 7,78 | 7,91 | 7,74 | 7,88 | 2,13% | 20.595,00 |
| 07.10.2020 | 7,60 | 7,74 | 7,60 | 7,71 | 2,02% | 4.983,00 |
| 06.10.2020 | 7,37 | 7,73 | 7,34 | 7,56 | 2,69% | 9.403,00 |
| 05.10.2020 | 7,32 | 7,41 | 7,24 | 7,36 | 1,02% | 9.359,00 |
| 02.10.2020 | 6,96 | 7,30 | 6,91 | 7,29 | 3,80% | 4.647,00 |
| 01.10.2020 | 7,20 | 7,28 | 7,01 | 7,02 | -1,32% | 5.726,00 |
| 30.09.2020 | 6,94 | 7,22 | 6,84 | 7,11 | 1,73% | 6.326,00 |
| 29.09.2020 | 7,21 | 7,21 | 6,94 | 6,99 | -3,06% | 3.047,00 |
| 28.09.2020 | 6,85 | 7,23 | 6,85 | 7,21 | 5,95% | 3.541,00 |
| 25.09.2020 | 6,89 | 6,90 | 6,71 | 6,81 | -0,64% | 4.161,00 |
| 24.09.2020 | 6,70 | 6,91 | 6,62 | 6,85 | 2,39% | 8.229,00 |
| 23.09.2020 | 7,01 | 7,09 | 6,69 | 6,69 | -4,15% | 15.652,00 |
| 22.09.2020 | 7,05 | 7,16 | 6,78 | 6,98 | -1,10% | - |
| 21.09.2020 | 7,49 | 7,49 | 6,97 | 7,06 | -6,08% | 18.346,00 |
| 18.09.2020 | 7,76 | 146,81 | 7,44 | 7,52 | -3,12% | 31.454,00 |
| 17.09.2020 | 7,97 | 7,97 | 7,72 | 7,76 | -3,42% | 9.558,00 |
| 16.09.2020 | 8,05 | 8,10 | 7,82 | 8,04 | 0,16% | 9.188,00 |
| 15.09.2020 | 8,31 | 8,33 | 8,02 | 8,02 | -3,30% | 6.553,00 |
| 14.09.2020 | 8,10 | 8,30 | 8,01 | 8,30 | 3,20% | 2.235,00 |
| 11.09.2020 | 8,15 | 8,21 | 7,98 | 8,04 | -0,61% | 12.278,00 |
| 10.09.2020 | 8,14 | 8,36 | 8,01 | 8,09 | -0,27% | 9.900,00 |
| 09.09.2020 | 7,90 | 8,19 | 7,90 | 8,11 | 1,02% | 2.949,00 |
| 08.09.2020 | 8,20 | 8,29 | 8,03 | 8,03 | -2,10% | 1.424,00 |
| 07.09.2020 | 8,38 | 8,38 | 8,15 | 8,20 | -1,44% | 3.130,00 |
| 04.09.2020 | 8,15 | 8,32 | 8,13 | 8,32 | 4,23% | 5.274,00 |
| 03.09.2020 | 8,14 | 8,17 | 7,98 | 7,98 | 0,91% | 9.143,00 |
| 02.09.2020 | 7,91 | 8,04 | 7,91 | 7,91 | -0,90% | 1.392,00 |
| 01.09.2020 | 8,04 | 8,14 | 7,88 | 7,98 | -0,37% | 3.752,00 |
| 31.08.2020 | 8,46 | 8,46 | 7,96 | 8,01 | -3,68% | 3.624,00 |
| 28.08.2020 | 8,22 | 8,42 | 8,21 | 8,32 | 3,98% | 7.202,00 |
| 27.08.2020 | 8,13 | 8,13 | 8,00 | 8,00 | -2,42% | 1.670,00 |
| 26.08.2020 | 8,22 | 8,29 | 8,20 | 8,20 | -0,65% | 1.849,00 |
| 25.08.2020 | 8,22 | 8,31 | 8,22 | 8,25 | 3,10% | 3.887,00 |
| 24.08.2020 | 7,88 | 8,00 | 7,81 | 8,00 | 3,06% | 2.555,00 |
| 21.08.2020 | 7,89 | 7,89 | 7,72 | 7,77 | -1,25% | 5.506,00 |
| 20.08.2020 | 7,90 | 7,96 | 7,85 | 7,86 | -1,63% | 2.537,00 |
| 19.08.2020 | 7,90 | 7,99 | 7,87 | 7,99 | -0,05% | 27.102,00 |
| 18.08.2020 | 8,01 | 8,15 | 7,90 | 8,00 | -0,05% | 7.166,00 |
| 17.08.2020 | 8,15 | 8,15 | 8,00 | 8,00 | -2,60% | 6.687,00 |
| 14.08.2020 | 8,48 | 8,49 | 8,10 | 8,22 | -4,04% | 11.806,00 |
| 13.08.2020 | 8,74 | 8,74 | 8,54 | 8,56 | -1,02% | 18.651,00 |
| 12.08.2020 | 8,15 | 8,80 | 8,15 | 8,65 | 8,81% | 70.609,00 |
| 11.08.2020 | 7,87 | 8,15 | 7,87 | 7,95 | 2,74% | 11.384,00 |
| 10.08.2020 | 7,55 | 7,74 | 7,52 | 7,74 | 4,17% | 10.981,00 |
| 07.08.2020 | 7,42 | 7,43 | 7,30 | 7,43 | 0,32% | 1.547,00 |
| 06.08.2020 | 7,35 | 7,40 | 7,15 | 7,40 | 0,95% | 33.027,00 |
| 05.08.2020 | 7,38 | 7,38 | 7,28 | 7,33 | 1,27% | 7.685,00 |
| 04.08.2020 | 7,39 | 7,39 | 7,20 | 7,24 | 0,84% | 14.567,00 |
| 03.08.2020 | 7,00 | 7,19 | 7,00 | 7,18 | -0,25% | 5.123,00 |
| 31.07.2020 | 7,11 | 7,22 | 7,08 | 7,20 | 1,44% | 5.259,00 |
| 30.07.2020 | 7,30 | 7,30 | 6,95 | 7,10 | -3,82% | 38.309,00 |
| 29.07.2020 | 7,46 | 7,46 | 7,26 | 7,38 | -0,83% | 43.343,00 |
| 28.07.2020 | 7,56 | 7,56 | 7,37 | 7,44 | -1,12% | 7.740,00 |
| 27.07.2020 | 7,73 | 7,73 | 7,52 | 7,53 | -2,59% | 2.933,00 |
| 24.07.2020 | 7,67 | 7,73 | 7,65 | 7,73 | -1,28% | 3.109,00 |
| 23.07.2020 | 8,04 | 8,04 | 7,80 | 7,83 | -1,63% | 12.025,00 |
| 22.07.2020 | 8,26 | 8,26 | 7,90 | 7,96 | -3,59% | 9.937,00 |
| 21.07.2020 | 8,43 | 8,61 | 8,22 | 8,25 | -0,46% | 53.317,00 |
| 20.07.2020 | 8,16 | 8,29 | 8,16 | 8,29 | -1,00% | 3.498,00 |
| 17.07.2020 | 8,34 | 8,42 | 8,27 | 8,37 | -0,36% | 3.975,00 |
| 16.07.2020 | 8,28 | 8,47 | 8,26 | 8,40 | 0,60% | 29.312,00 |
| 15.07.2020 | 8,31 | 8,40 | 8,06 | 8,35 | 2,00% | 15.484,00 |
| 14.07.2020 | 8,17 | 8,28 | 8,11 | 8,19 | -0,63% | 16.947,00 |