Börse:
37,095€
3,13%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
37,010€
Ask:
37,180€
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 36,30 | 37,22 | 36,30 | 37,21 | 3,45% | - |
| 22.09.2021 | 35,42 | 36,00 | 35,42 | 35,97 | 1,93% | 1.288,00 |
| 21.09.2021 | 35,07 | 35,29 | 35,02 | 35,29 | 1,58% | 997,00 |
| 20.09.2021 | 34,81 | 34,81 | 34,33 | 34,74 | -3,23% | 1.881,00 |
| 17.09.2021 | 35,80 | 36,00 | 35,57 | 35,90 | 1,07% | 2.579,00 |
| 16.09.2021 | 35,49 | 35,84 | 35,46 | 35,52 | 1,51% | 4.271,00 |
| 15.09.2021 | 35,17 | 35,49 | 34,96 | 34,99 | -0,65% | 180,00 |
| 14.09.2021 | 35,10 | 35,53 | 35,10 | 35,22 | -0,09% | 441,00 |
| 13.09.2021 | 35,00 | 35,27 | 35,00 | 35,25 | 2,23% | 3.454,00 |
| 10.09.2021 | 34,59 | 34,59 | 34,48 | 34,48 | -1,99% | 159,00 |
| 09.09.2021 | 34,61 | 35,18 | 34,52 | 35,18 | 1,94% | 1.868,00 |
| 08.09.2021 | 34,96 | 35,13 | 34,51 | 34,51 | -0,66% | 3.453,00 |
| 07.09.2021 | 34,88 | 34,92 | 34,74 | 34,74 | -0,26% | 21,00 |
| 06.09.2021 | 34,97 | 34,97 | 34,75 | 34,83 | 1,04% | 2.671,00 |
| 03.09.2021 | 34,61 | 34,87 | 34,47 | 34,47 | -0,75% | 1.687,00 |
| 02.09.2021 | 34,65 | 34,78 | 34,65 | 34,73 | 0,32% | 585,00 |
| 01.09.2021 | 34,39 | 34,62 | 34,32 | 34,62 | 2,12% | 369,00 |
| 31.08.2021 | 33,90 | 33,90 | 33,90 | 33,90 | 0,62% | - |
| 30.08.2021 | 33,53 | 33,69 | 33,43 | 33,69 | 1,48% | 303,00 |
| 27.08.2021 | 33,51 | 33,53 | 33,20 | 33,20 | -1,48% | 1.002,00 |
| 26.08.2021 | 34,06 | 34,07 | 33,68 | 33,70 | -1,29% | 463,00 |
| 25.08.2021 | 33,21 | 34,17 | 33,21 | 34,14 | 2,15% | 9,00 |
| 24.08.2021 | 33,38 | 33,48 | 33,31 | 33,42 | -1,09% | 69,00 |
| 23.08.2021 | 33,34 | 33,79 | 33,34 | 33,79 | 2,36% | 2.371,00 |
| 20.08.2021 | 33,22 | 33,39 | 33,01 | 33,01 | -1,87% | 1.841,00 |
| 19.08.2021 | 34,04 | 34,04 | 33,58 | 33,64 | -2,91% | 2.662,00 |
| 18.08.2021 | 34,26 | 34,65 | 34,26 | 34,65 | 1,08% | 564,00 |
| 17.08.2021 | 34,57 | 34,59 | 34,20 | 34,28 | -1,01% | 241,00 |
| 16.08.2021 | 34,68 | 35,01 | 34,63 | 34,63 | -1,20% | 646,00 |
| 13.08.2021 | 35,15 | 35,19 | 35,02 | 35,05 | -0,43% | 1.573,00 |
| 12.08.2021 | 35,30 | 35,34 | 35,20 | 35,20 | -0,14% | 47,00 |
| 11.08.2021 | 35,00 | 35,25 | 34,99 | 35,25 | 1,64% | 5.390,00 |
| 10.08.2021 | 34,50 | 34,96 | 34,50 | 34,68 | 0,96% | 3.862,00 |
| 09.08.2021 | 34,32 | 34,65 | 34,32 | 34,35 | 0,41% | 4.418,00 |
| 06.08.2021 | 33,57 | 34,23 | 33,57 | 34,21 | 1,85% | 540,00 |
| 05.08.2021 | 33,71 | 33,71 | 33,38 | 33,59 | 0,27% | 103,00 |
| 04.08.2021 | 33,50 | 33,50 | 33,50 | 33,50 | 1,21% | - |
| 03.08.2021 | 33,43 | 33,48 | 33,10 | 33,10 | -0,12% | 407,00 |
| 02.08.2021 | 33,70 | 33,74 | 33,14 | 33,14 | 0,82% | 4.777,00 |
| 30.07.2021 | 32,64 | 32,87 | 32,52 | 32,87 | 1,58% | 2.638,00 |
| 29.07.2021 | 32,19 | 32,36 | 32,16 | 32,36 | 2,05% | 608,00 |
| 28.07.2021 | 31,91 | 31,91 | 31,71 | 31,71 | -0,25% | 624,00 |
| 27.07.2021 | 31,72 | 31,89 | 31,72 | 31,79 | -0,53% | 68,00 |
| 26.07.2021 | 31,50 | 32,15 | 31,43 | 31,96 | 1,20% | 4.698,00 |
| 23.07.2021 | 31,62 | 31,62 | 31,58 | 31,58 | 0,89% | 134,00 |
| 22.07.2021 | 31,55 | 31,55 | 31,21 | 31,30 | 0,48% | 509,00 |
| 21.07.2021 | 31,32 | 31,32 | 31,15 | 31,15 | 2,13% | 22,00 |
| 20.07.2021 | 29,96 | 30,70 | 29,95 | 30,50 | 3,18% | 549,00 |
| 19.07.2021 | 30,34 | 30,36 | 29,52 | 29,56 | -3,71% | 5.808,00 |
| 16.07.2021 | 30,91 | 30,93 | 30,66 | 30,70 | -0,65% | 1.032,00 |
| 15.07.2021 | 30,99 | 31,11 | 30,85 | 30,90 | -0,71% | 2.796,00 |
| 14.07.2021 | 30,83 | 31,12 | 30,79 | 31,12 | 1,10% | 381,00 |
| 13.07.2021 | 30,91 | 30,94 | 30,78 | 30,78 | -1,16% | 1.000,00 |
| 12.07.2021 | 31,18 | 31,18 | 31,09 | 31,14 | 0,00% | 14,00 |
| 09.07.2021 | 30,96 | 31,14 | 30,85 | 31,14 | 2,17% | 85,00 |
| 08.07.2021 | 30,69 | 30,69 | 30,37 | 30,48 | -1,68% | 1.014,00 |
| 07.07.2021 | 31,13 | 31,13 | 30,75 | 31,00 | -0,70% | 1.124,00 |
| 06.07.2021 | 31,68 | 31,68 | 31,10 | 31,22 | -1,79% | 2.130,00 |
| 05.07.2021 | 31,80 | 31,80 | 31,72 | 31,79 | 0,66% | 2.016,00 |
| 02.07.2021 | 31,80 | 31,90 | 31,58 | 31,58 | -0,82% | 926,00 |
| 01.07.2021 | 31,25 | 31,84 | 31,25 | 31,84 | 3,95% | 308,00 |
| 30.06.2021 | 31,60 | 31,60 | 30,63 | 30,63 | -3,25% | 4.814,00 |
| 29.06.2021 | 31,96 | 32,01 | 31,60 | 31,66 | -0,57% | 2.665,00 |
| 28.06.2021 | 32,20 | 32,20 | 31,84 | 31,84 | -1,82% | 3.121,00 |
| 25.06.2021 | 32,34 | 32,43 | 32,29 | 32,43 | -0,37% | 806,00 |
| 24.06.2021 | 32,38 | 32,55 | 32,28 | 32,55 | 1,97% | 1.202,00 |
| 23.06.2021 | 32,05 | 32,06 | 31,92 | 31,92 | -0,99% | 2.382,00 |
| 22.06.2021 | 32,13 | 32,26 | 32,02 | 32,24 | -0,89% | 1.107,00 |
| 21.06.2021 | 32,11 | 32,53 | 32,11 | 32,53 | 0,59% | 1.212,00 |
| 18.06.2021 | 33,33 | 33,33 | 32,34 | 32,34 | -3,69% | 3.664,00 |
| 17.06.2021 | 33,85 | 34,01 | 33,58 | 33,58 | -0,53% | 2.058,00 |
| 16.06.2021 | 33,86 | 33,86 | 33,70 | 33,76 | 0,18% | 395,00 |
| 15.06.2021 | 33,47 | 33,80 | 33,47 | 33,70 | 0,03% | 394,00 |
| 14.06.2021 | 33,76 | 33,76 | 33,45 | 33,69 | -0,15% | 1.778,00 |
| 11.06.2021 | 33,74 | 33,74 | 33,74 | 33,74 | -0,12% | 2.017,00 |
| 10.06.2021 | 33,90 | 33,90 | 33,60 | 33,78 | -1,20% | 1.048,00 |
| 09.06.2021 | 34,25 | 34,25 | 33,90 | 34,19 | -0,09% | 2.572,00 |
| 08.06.2021 | 34,38 | 34,40 | 34,22 | 34,22 | -1,21% | 174,00 |
| 07.06.2021 | 34,16 | 34,74 | 34,16 | 34,64 | 1,32% | 2.014,00 |
| 04.06.2021 | 34,18 | 34,19 | 34,14 | 34,19 | -0,84% | 136,00 |
| 03.06.2021 | 34,48 | 34,48 | 34,48 | 34,48 | -0,40% | - |
| 02.06.2021 | 34,10 | 34,62 | 34,07 | 34,62 | 1,55% | 2.429,00 |
| 01.06.2021 | 33,90 | 34,11 | 33,90 | 34,09 | 1,46% | 225,00 |
| 31.05.2021 | 34,02 | 34,09 | 33,60 | 33,60 | -1,35% | 340,00 |
| 28.05.2021 | 33,91 | 34,06 | 33,84 | 34,06 | -0,35% | 473,00 |
| 27.05.2021 | 33,64 | 34,62 | 33,64 | 34,18 | 3,01% | 448,00 |
| 26.05.2021 | 34,10 | 34,10 | 33,18 | 33,18 | -2,58% | 2.905,00 |
| 25.05.2021 | 34,49 | 34,86 | 34,06 | 34,06 | -1,96% | 3.215,00 |
| 21.05.2021 | 34,52 | 34,80 | 34,39 | 34,74 | 1,14% | 971,00 |
| 20.05.2021 | 34,40 | 34,56 | 34,12 | 34,35 | 0,26% | 2.654,00 |
| 19.05.2021 | 34,33 | 34,37 | 33,90 | 34,26 | 0,88% | 768,00 |
| 18.05.2021 | 33,95 | 34,34 | 33,95 | 33,96 | 1,40% | 6.689,00 |
| 17.05.2021 | 33,35 | 33,60 | 33,35 | 33,49 | -0,51% | 525,00 |
| 14.05.2021 | 32,50 | 33,66 | 32,50 | 33,66 | 4,63% | 2.350,00 |
| 13.05.2021 | 31,74 | 32,17 | 31,73 | 32,17 | 1,04% | 1.099,00 |
| 12.05.2021 | 31,64 | 32,07 | 31,64 | 31,84 | 0,35% | 5.064,00 |
| 11.05.2021 | 31,39 | 31,73 | 31,35 | 31,73 | 0,83% | 7.639,00 |
| 10.05.2021 | 31,48 | 31,64 | 31,47 | 31,47 | 0,77% | 2.598,00 |
| 07.05.2021 | 30,93 | 31,23 | 30,70 | 31,23 | 0,35% | 4.463,00 |
| 06.05.2021 | 31,02 | 31,12 | 30,70 | 31,12 | 1,40% | 13.631,00 |