Börse:
9,733€
0,66%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
9,720€
Ask:
9,746€
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2021 | 9,65 | 9,77 | 9,61 | 9,74 | 0,65% | 4.667,00 |
| 01.03.2021 | 9,55 | 9,81 | 9,55 | 9,68 | 2,12% | 2.507,00 |
| 26.02.2021 | 9,47 | 9,64 | 9,33 | 9,48 | -0,46% | 7.893,00 |
| 25.02.2021 | 9,67 | 9,84 | 9,49 | 9,52 | -0,94% | 9.507,00 |
| 24.02.2021 | 9,41 | 9,62 | 9,36 | 9,61 | 1,89% | 2.797,00 |
| 23.02.2021 | 9,45 | 9,54 | 9,29 | 9,43 | 0,08% | 12.325,00 |
| 22.02.2021 | 9,22 | 9,45 | 9,19 | 9,43 | 1,55% | 7.356,00 |
| 19.02.2021 | 8,91 | 9,31 | 8,89 | 9,28 | 4,07% | 3.669,00 |
| 18.02.2021 | 9,16 | 9,16 | 8,88 | 8,92 | -2,74% | 3.337,00 |
| 17.02.2021 | 9,11 | 9,24 | 9,08 | 9,17 | 0,76% | 13.000,00 |
| 16.02.2021 | 9,02 | 9,17 | 8,93 | 9,10 | 1,11% | 8.085,00 |
| 15.02.2021 | 8,82 | 9,13 | 8,82 | 9,00 | 2,58% | 37.922,00 |
| 12.02.2021 | 8,46 | 8,79 | 8,45 | 8,77 | 3,54% | 51.169,00 |
| 11.02.2021 | 8,44 | 8,59 | 8,35 | 8,47 | 0,53% | 5.212,00 |
| 10.02.2021 | 8,60 | 8,83 | 8,18 | 8,43 | -1,47% | 50.205,00 |
| 09.02.2021 | 8,52 | 8,58 | 8,40 | 8,56 | 0,36% | 6.483,00 |
| 08.02.2021 | 8,59 | 8,73 | 8,48 | 8,52 | -0,12% | 67.343,00 |
| 05.02.2021 | 8,76 | 8,78 | 8,46 | 8,53 | -0,40% | 16.719,00 |
| 04.02.2021 | 8,59 | 8,62 | 8,28 | 8,57 | 0,34% | 44.878,00 |
| 03.02.2021 | 8,61 | 8,81 | 8,46 | 8,54 | -0,66% | 10.131,00 |
| 02.02.2021 | 8,69 | 8,78 | 8,55 | 8,60 | -0,65% | 1.635,00 |
| 01.02.2021 | 8,61 | 8,78 | 8,57 | 8,65 | 0,75% | 78.224,00 |
| 29.01.2021 | 8,44 | 8,75 | 8,35 | 8,59 | 0,92% | 6.980,00 |
| 28.01.2021 | 8,28 | 8,66 | 8,22 | 8,51 | 2,58% | 6.396,00 |
| 27.01.2021 | 8,28 | 8,46 | 8,19 | 8,30 | 0,05% | 20.409,00 |
| 26.01.2021 | 8,08 | 8,35 | 8,01 | 8,29 | 2,22% | 19.773,00 |
| 25.01.2021 | 8,36 | 8,36 | 7,93 | 8,11 | -2,79% | 16.312,00 |
| 22.01.2021 | 8,50 | 8,50 | 8,29 | 8,35 | -2,12% | 9.814,00 |
| 21.01.2021 | 8,64 | 8,64 | 8,45 | 8,53 | -0,92% | 11.670,00 |
| 20.01.2021 | 8,55 | 8,64 | 8,44 | 8,61 | 0,60% | 18.094,00 |
| 19.01.2021 | 8,69 | 8,81 | 8,47 | 8,55 | -1,41% | 19.403,00 |
| 18.01.2021 | 8,61 | 8,77 | 8,49 | 8,68 | 0,61% | 6.288,00 |
| 15.01.2021 | 8,82 | 8,88 | 8,50 | 8,62 | -1,37% | 15.371,00 |
| 14.01.2021 | 8,84 | 8,84 | 8,64 | 8,74 | -0,48% | 10.053,00 |
| 13.01.2021 | 9,03 | 9,03 | 8,79 | 8,79 | -2,53% | 19.984,00 |
| 12.01.2021 | 8,91 | 9,09 | 8,87 | 9,01 | 1,34% | 3.199,00 |
| 11.01.2021 | 8,86 | 9,05 | 8,86 | 8,89 | 0,00% | 12.871,00 |
| 08.01.2021 | 9,02 | 9,17 | 8,67 | 8,89 | -0,53% | 101.964,00 |
| 07.01.2021 | 8,71 | 9,02 | 8,46 | 8,94 | 3,45% | 20.859,00 |
| 06.01.2021 | 8,10 | 8,71 | 8,06 | 8,64 | 6,84% | 41.847,00 |
| 05.01.2021 | 7,83 | 8,10 | 7,67 | 8,09 | 3,51% | 18.492,00 |
| 04.01.2021 | 8,02 | 8,12 | 7,68 | 7,82 | -2,13% | 19.600,00 |
| 30.12.2020 | 8,04 | 8,08 | 7,95 | 7,99 | -0,54% | 4.024,00 |
| 29.12.2020 | 8,07 | 8,18 | 7,98 | 8,03 | 0,20% | 13.264,00 |
| 28.12.2020 | 8,20 | 8,37 | 8,01 | 8,01 | -0,32% | 31.647,00 |
| 23.12.2020 | 7,71 | 8,08 | 7,71 | 8,04 | 4,11% | 11.617,00 |
| 22.12.2020 | 7,62 | 7,82 | 7,62 | 7,72 | 1,25% | 17.305,00 |
| 21.12.2020 | 8,04 | 8,04 | 7,40 | 7,63 | -5,01% | 49.981,00 |
| 18.12.2020 | 8,12 | 8,21 | 7,97 | 8,03 | -1,25% | 26.715,00 |
| 17.12.2020 | 8,27 | 8,28 | 8,06 | 8,13 | -1,45% | 24.806,00 |
| 16.12.2020 | 8,30 | 8,37 | 8,15 | 8,25 | -0,63% | 6.362,00 |
| 15.12.2020 | 8,10 | 8,34 | 8,06 | 8,30 | 2,87% | 29.105,00 |
| 14.12.2020 | 8,22 | 8,30 | 8,06 | 8,07 | -1,18% | 8.943,00 |
| 11.12.2020 | 8,29 | 8,35 | 8,10 | 8,17 | -1,57% | 24.454,00 |
| 10.12.2020 | 8,51 | 8,55 | 8,17 | 8,30 | -2,37% | 10.799,00 |
| 09.12.2020 | 8,56 | 8,67 | 8,45 | 8,50 | -0,49% | 5.887,00 |
| 08.12.2020 | 8,54 | 8,80 | 8,48 | 8,54 | -0,11% | 6.943,00 |
| 07.12.2020 | 8,66 | 8,66 | 8,48 | 8,55 | -1,45% | 12.336,00 |
| 04.12.2020 | 8,58 | 8,77 | 8,57 | 8,68 | 1,14% | 13.059,00 |
| 03.12.2020 | 8,65 | 8,66 | 8,52 | 8,58 | -0,79% | 28.593,00 |
| 02.12.2020 | 8,66 | 8,71 | 8,40 | 8,65 | 0,01% | 51.341,00 |
| 01.12.2020 | 8,74 | 8,98 | 8,61 | 8,64 | -0,43% | 112.535,00 |
| 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 |