Börse:
27,140€
-3,43%
Echtzeit-Aktienkurs ERSTE GROUP BNK INH. O.N.
Bid:
26,920€
Ask:
27,360€
Aktienkurse zur ERSTE GROUP BNK INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,75 | 27,86 | 26,85 | 27,17 | -2,79% | 498,00 |
| 25.02.2021 | 27,95 | 27,95 | 27,95 | 27,95 | 2,53% | 1.178,00 |
| 24.02.2021 | 27,01 | 27,26 | 27,00 | 27,26 | 2,89% | 672,00 |
| 23.02.2021 | 26,49 | 26,50 | 26,49 | 26,50 | 0,78% | 5.217,00 |
| 22.02.2021 | 26,26 | 26,32 | 26,22 | 26,29 | -0,49% | 1.278,00 |
| 19.02.2021 | 26,33 | 26,49 | 26,28 | 26,42 | 1,03% | 9.440,00 |
| 18.02.2021 | 26,66 | 26,66 | 26,07 | 26,15 | -2,13% | 1.088,00 |
| 17.02.2021 | 26,86 | 26,86 | 26,58 | 26,72 | -1,07% | 5.440,00 |
| 16.02.2021 | 26,89 | 27,01 | 26,89 | 27,01 | -0,30% | 795,00 |
| 15.02.2021 | 27,00 | 27,10 | 26,91 | 27,09 | 1,80% | 8.860,00 |
| 12.02.2021 | 26,34 | 26,61 | 26,01 | 26,61 | 1,29% | 5.595,00 |
| 11.02.2021 | 26,50 | 26,50 | 26,27 | 26,27 | -2,20% | 26.186,00 |
| 10.02.2021 | 26,96 | 26,96 | 26,82 | 26,86 | -0,92% | 368,00 |
| 09.02.2021 | 26,73 | 27,11 | 26,73 | 27,11 | 0,18% | 2.119,00 |
| 08.02.2021 | 27,35 | 27,35 | 26,91 | 27,06 | 0,78% | 828,00 |
| 05.02.2021 | 26,73 | 27,17 | 26,73 | 26,85 | 0,45% | 1.366,00 |
| 04.02.2021 | 26,68 | 26,95 | 26,34 | 26,73 | 1,87% | 12.815,00 |
| 03.02.2021 | 26,75 | 26,87 | 26,24 | 26,24 | -0,08% | 2.374,00 |
| 02.02.2021 | 26,20 | 26,70 | 26,20 | 26,26 | 1,70% | 3.294,00 |
| 01.02.2021 | 25,64 | 25,82 | 25,56 | 25,82 | 2,26% | 369,00 |
| 29.01.2021 | 25,10 | 25,25 | 24,85 | 25,25 | -1,79% | 2.026,00 |
| 28.01.2021 | 25,19 | 25,71 | 24,80 | 25,71 | 0,04% | 2.266,00 |
| 27.01.2021 | 25,91 | 25,92 | 25,50 | 25,70 | -1,49% | 1.734,00 |
| 26.01.2021 | 25,46 | 26,09 | 25,46 | 26,09 | 3,49% | 166,00 |
| 25.01.2021 | 26,21 | 26,22 | 25,21 | 25,21 | -3,26% | 2.651,00 |
| 22.01.2021 | 26,26 | 26,26 | 25,85 | 26,06 | -1,25% | 4.428,00 |
| 21.01.2021 | 26,69 | 26,69 | 26,39 | 26,39 | -1,01% | 2.315,00 |
| 20.01.2021 | 26,73 | 27,00 | 26,63 | 26,66 | 0,45% | 1.191,00 |
| 19.01.2021 | 26,80 | 26,80 | 26,50 | 26,54 | -0,60% | 1.951,00 |
| 18.01.2021 | 26,12 | 26,74 | 26,12 | 26,70 | 2,18% | 2.961,00 |
| 15.01.2021 | 26,30 | 26,61 | 25,94 | 26,13 | -0,50% | 7.013,00 |
| 14.01.2021 | 26,20 | 26,40 | 26,20 | 26,26 | 0,46% | 323,00 |
| 13.01.2021 | 26,40 | 26,40 | 26,14 | 26,14 | -1,36% | 4.463,00 |
| 12.01.2021 | 26,61 | 26,61 | 26,50 | 26,50 | 1,73% | 505,00 |
| 11.01.2021 | 26,35 | 26,68 | 26,05 | 26,05 | -1,06% | 3.471,00 |
| 08.01.2021 | 26,50 | 26,50 | 26,23 | 26,33 | -0,19% | 5.115,00 |
| 07.01.2021 | 25,86 | 26,45 | 25,73 | 26,38 | 2,85% | 2.105,00 |
| 06.01.2021 | 25,25 | 25,67 | 25,11 | 25,65 | 3,34% | 6.265,00 |
| 05.01.2021 | 24,99 | 24,99 | 24,57 | 24,82 | -1,12% | 1.409,00 |
| 04.01.2021 | 25,29 | 25,37 | 24,96 | 25,10 | 0,04% | 2.302,00 |
| 30.12.2020 | 25,28 | 25,45 | 25,09 | 25,09 | 0,16% | 1.859,00 |
| 29.12.2020 | 25,05 | 25,14 | 24,98 | 25,05 | -0,24% | 2.139,00 |
| 28.12.2020 | 25,32 | 25,49 | 25,11 | 25,11 | 1,05% | 1.731,00 |
| 23.12.2020 | 24,54 | 24,91 | 24,34 | 24,85 | 1,43% | 1.138,00 |
| 22.12.2020 | 24,52 | 24,80 | 24,40 | 24,50 | 2,13% | 9.620,00 |
| 21.12.2020 | 23,84 | 24,18 | 23,39 | 23,99 | -3,50% | 3.042,00 |
| 18.12.2020 | 25,16 | 25,53 | 24,86 | 24,86 | -1,00% | 31.892,00 |
| 17.12.2020 | 25,24 | 25,27 | 25,11 | 25,11 | -0,87% | 146,00 |
| 16.12.2020 | 25,47 | 25,80 | 25,33 | 25,33 | -0,43% | 528,00 |
| 15.12.2020 | 25,50 | 25,65 | 25,43 | 25,44 | 1,92% | 1.593,00 |
| 14.12.2020 | 24,76 | 25,41 | 24,76 | 24,96 | 2,00% | 1.666,00 |
| 11.12.2020 | 24,99 | 24,99 | 24,20 | 24,47 | -2,20% | 832,00 |
| 10.12.2020 | 25,57 | 25,57 | 24,64 | 25,02 | -1,69% | 1.861,00 |
| 09.12.2020 | 25,01 | 25,72 | 25,01 | 25,45 | 2,04% | 6.775,00 |
| 08.12.2020 | 25,04 | 25,08 | 24,77 | 24,94 | -0,72% | 2.972,00 |
| 07.12.2020 | 24,91 | 25,12 | 24,47 | 25,12 | 0,24% | 5.496,00 |
| 04.12.2020 | 24,53 | 25,08 | 24,48 | 25,06 | 2,62% | 1.837,00 |
| 03.12.2020 | 24,56 | 24,81 | 24,42 | 24,42 | -0,04% | 5.676,00 |
| 02.12.2020 | 24,52 | 24,57 | 24,37 | 24,43 | 0,08% | 1.908,00 |
| 01.12.2020 | 24,14 | 24,69 | 24,14 | 24,41 | 1,88% | 5.769,00 |
| 30.11.2020 | 24,55 | 24,63 | 23,83 | 23,96 | -3,85% | 2.687,00 |
| 27.11.2020 | 24,61 | 25,00 | 24,59 | 24,92 | 1,63% | 4.104,00 |
| 26.11.2020 | 24,54 | 24,75 | 24,40 | 24,52 | 0,37% | 4.368,00 |
| 25.11.2020 | 24,39 | 24,75 | 24,13 | 24,43 | 0,91% | 13.400,00 |
| 24.11.2020 | 24,00 | 24,21 | 23,80 | 24,21 | 2,58% | 6.834,00 |
| 23.11.2020 | 23,78 | 24,01 | 23,54 | 23,60 | 1,68% | 2.384,00 |
| 20.11.2020 | 23,59 | 23,83 | 23,21 | 23,21 | -1,94% | 11.902,00 |
| 19.11.2020 | 23,56 | 23,71 | 23,45 | 23,67 | -0,08% | 4.860,00 |
| 18.11.2020 | 23,45 | 23,82 | 23,43 | 23,69 | 1,50% | 4.989,00 |
| 17.11.2020 | 23,27 | 23,40 | 22,88 | 23,34 | 0,21% | 28.632,00 |
| 16.11.2020 | 22,40 | 23,41 | 22,36 | 23,29 | 4,35% | 52.847,00 |
| 13.11.2020 | 21,61 | 22,43 | 21,61 | 22,32 | 2,86% | 5.947,00 |
| 12.11.2020 | 21,19 | 21,70 | 21,13 | 21,70 | 0,51% | 3.149,00 |
| 11.11.2020 | 21,82 | 21,88 | 21,45 | 21,59 | -0,92% | 13.702,00 |
| 10.11.2020 | 20,88 | 21,79 | 20,70 | 21,79 | 7,34% | 39.688,00 |
| 09.11.2020 | 18,50 | 20,60 | 18,50 | 20,30 | 12,62% | 68.472,00 |
| 06.11.2020 | 18,05 | 18,06 | 18,03 | 18,03 | 0,70% | 1.022,00 |
| 05.11.2020 | 18,22 | 18,35 | 17,85 | 17,90 | -0,78% | 6.603,00 |
| 04.11.2020 | 18,57 | 18,57 | 17,90 | 18,04 | -2,75% | 663,00 |
| 03.11.2020 | 18,33 | 18,83 | 18,33 | 18,55 | 3,17% | 4.031,00 |
| 02.11.2020 | 17,90 | 18,15 | 17,90 | 17,98 | 3,01% | 1.625,00 |
| 30.10.2020 | 16,97 | 17,69 | 16,95 | 17,46 | 1,69% | 1.877,00 |
| 29.10.2020 | 17,24 | 17,35 | 16,90 | 17,17 | 0,85% | 12.415,00 |
| 28.10.2020 | 17,22 | 17,24 | 16,78 | 17,02 | -4,22% | 25.655,00 |
| 27.10.2020 | 18,01 | 18,20 | 17,77 | 17,77 | -0,95% | 1.260,00 |
| 26.10.2020 | 18,07 | 18,07 | 17,87 | 17,94 | -1,99% | 827,00 |
| 23.10.2020 | 18,04 | 18,31 | 18,02 | 18,31 | 3,62% | 4.517,00 |
| 22.10.2020 | 17,50 | 17,72 | 17,43 | 17,67 | -1,62% | 4.534,00 |
| 21.10.2020 | 18,06 | 18,06 | 17,74 | 17,96 | -1,64% | 3.843,00 |
| 20.10.2020 | 17,86 | 18,26 | 17,78 | 18,26 | 3,72% | 1.163,00 |
| 19.10.2020 | 17,75 | 17,97 | 17,60 | 17,60 | 1,62% | 3.829,00 |
| 16.10.2020 | 17,39 | 17,58 | 17,30 | 17,32 | 0,76% | 4.057,00 |
| 15.10.2020 | 17,10 | 17,19 | 16,85 | 17,19 | -1,41% | 2.867,00 |
| 14.10.2020 | 17,54 | 17,54 | 17,25 | 17,44 | 0,32% | 3.279,00 |
| 13.10.2020 | 17,60 | 17,60 | 17,38 | 17,38 | -2,69% | 4.394,00 |
| 12.10.2020 | 18,20 | 18,25 | 17,80 | 17,86 | -1,71% | 3.582,00 |
| 09.10.2020 | 18,55 | 18,56 | 18,04 | 18,17 | -1,86% | 1.068,00 |
| 08.10.2020 | 18,62 | 18,69 | 18,41 | 18,52 | 0,22% | 3.445,00 |
| 07.10.2020 | 18,55 | 18,64 | 18,30 | 18,48 | 0,08% | 5.840,00 |
| 06.10.2020 | 18,28 | 18,83 | 18,26 | 18,46 | 2,36% | 5.273,00 |