Börse:
29,810€
-0,70%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
29,740€
Ask:
29,880€
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 30,14 | 30,14 | 29,45 | 29,72 | -1,00% | 4.765,00 |
| 19.05.2022 | 29,74 | 30,21 | 29,52 | 30,02 | 1,32% | 6.141,00 |
| 18.05.2022 | 29,55 | 30,50 | 29,55 | 29,63 | 1,20% | 5.608,00 |
| 17.05.2022 | 28,53 | 29,84 | 28,53 | 29,28 | 5,10% | 9.034,00 |
| 16.05.2022 | 27,94 | 28,40 | 27,58 | 27,86 | -1,10% | 2.349,00 |
| 13.05.2022 | 28,03 | 28,34 | 27,77 | 28,17 | 2,59% | 3.355,00 |
| 12.05.2022 | 26,80 | 27,61 | 26,64 | 27,46 | -0,97% | 4.611,00 |
| 11.05.2022 | 27,48 | 27,82 | 27,38 | 27,73 | 0,07% | 539,00 |
| 10.05.2022 | 28,04 | 28,04 | 27,56 | 27,71 | -0,11% | 6.068,00 |
| 09.05.2022 | 28,46 | 28,46 | 27,66 | 27,74 | -2,53% | 13.857,00 |
| 06.05.2022 | 29,30 | 29,30 | 28,46 | 28,46 | -3,46% | 3.671,00 |
| 05.05.2022 | 30,26 | 30,35 | 29,00 | 29,48 | -1,04% | 5.195,00 |
| 04.05.2022 | 30,67 | 30,67 | 29,73 | 29,79 | -2,90% | 2.907,00 |
| 03.05.2022 | 30,34 | 30,68 | 29,96 | 30,68 | 3,58% | 3.400,00 |
| 02.05.2022 | 29,98 | 30,05 | 28,94 | 29,62 | -3,74% | 4.671,00 |
| 29.04.2022 | 31,38 | 31,38 | 29,95 | 30,77 | -1,44% | 8.254,00 |
| 28.04.2022 | 31,28 | 31,70 | 31,00 | 31,22 | 1,00% | 2.801,00 |
| 27.04.2022 | 30,96 | 31,12 | 30,81 | 30,91 | -0,35% | 3.012,00 |
| 26.04.2022 | 31,66 | 31,72 | 30,80 | 31,02 | -0,06% | 4.726,00 |
| 25.04.2022 | 31,22 | 31,47 | 30,75 | 31,04 | -3,84% | 12.591,00 |
| 22.04.2022 | 32,50 | 32,50 | 31,97 | 32,28 | -1,31% | 3.242,00 |
| 21.04.2022 | 32,61 | 33,01 | 32,57 | 32,71 | 1,11% | 3.597,00 |
| 20.04.2022 | 32,12 | 32,70 | 31,99 | 32,35 | 2,05% | 4.926,00 |
| 19.04.2022 | 32,16 | 32,16 | 31,70 | 31,70 | 0,09% | 3.014,00 |
| 14.04.2022 | 31,84 | 31,93 | 31,65 | 31,67 | 1,47% | 3.017,00 |
| 13.04.2022 | 31,00 | 31,52 | 30,98 | 31,21 | -0,45% | 4.993,00 |
| 12.04.2022 | 30,34 | 31,35 | 30,34 | 31,35 | -0,06% | 4.157,00 |
| 11.04.2022 | 31,74 | 31,83 | 31,34 | 31,37 | 0,29% | 1.362,00 |
| 08.04.2022 | 31,29 | 31,98 | 31,28 | 31,28 | 0,84% | 5.831,00 |
| 07.04.2022 | 30,94 | 31,17 | 30,18 | 31,02 | 0,94% | 6.058,00 |
| 06.04.2022 | 32,26 | 32,26 | 30,15 | 30,73 | -5,94% | 18.808,00 |
| 05.04.2022 | 33,00 | 33,14 | 32,30 | 32,67 | -2,54% | 6.259,00 |
| 04.04.2022 | 34,10 | 34,15 | 33,24 | 33,52 | 0,09% | 7.350,00 |
| 01.04.2022 | 33,70 | 34,37 | 33,49 | 33,49 | 0,51% | 2.942,00 |
| 31.03.2022 | 34,67 | 34,82 | 33,16 | 33,32 | -3,67% | 5.306,00 |
| 30.03.2022 | 34,58 | 34,88 | 34,09 | 34,59 | 0,90% | 9.414,00 |
| 29.03.2022 | 33,60 | 35,15 | 33,41 | 34,28 | 4,51% | 20.765,00 |
| 28.03.2022 | 33,03 | 33,56 | 32,76 | 32,80 | 0,58% | 2.991,00 |
| 25.03.2022 | 32,37 | 33,00 | 32,24 | 32,61 | -0,58% | 1.346,00 |
| 24.03.2022 | 33,20 | 33,20 | 32,39 | 32,80 | -0,85% | 28.906,00 |
| 23.03.2022 | 34,00 | 34,00 | 32,70 | 33,08 | -1,40% | 8.522,00 |
| 22.03.2022 | 33,03 | 34,09 | 33,01 | 33,55 | 2,51% | 4.918,00 |
| 21.03.2022 | 33,25 | 33,72 | 32,73 | 32,73 | -0,64% | 15.403,00 |
| 18.03.2022 | 32,51 | 33,87 | 31,70 | 32,94 | 1,57% | 8.293,00 |
| 17.03.2022 | 33,13 | 33,40 | 31,74 | 32,43 | 0,65% | 16.712,00 |
| 16.03.2022 | 30,79 | 32,93 | 30,69 | 32,22 | 8,01% | 31.156,00 |
| 15.03.2022 | 29,51 | 30,19 | 29,24 | 29,83 | -1,29% | 2.383,00 |
| 14.03.2022 | 30,28 | 30,57 | 30,00 | 30,22 | 5,15% | 6.476,00 |
| 11.03.2022 | 28,37 | 29,67 | 27,72 | 28,74 | 1,88% | 9.536,00 |
| 10.03.2022 | 30,15 | 30,15 | 28,00 | 28,21 | -4,37% | 15.978,00 |
| 09.03.2022 | 28,00 | 29,64 | 28,00 | 29,50 | 14,21% | 27.403,00 |
| 08.03.2022 | 24,58 | 27,63 | 24,50 | 25,83 | 2,91% | 27.968,00 |
| 07.03.2022 | 25,66 | 25,69 | 23,89 | 25,10 | -10,52% | 201.692,00 |
| 04.03.2022 | 29,08 | 29,11 | 27,60 | 28,05 | -6,12% | 18.066,00 |
| 03.03.2022 | 28,17 | 30,71 | 28,17 | 29,88 | 5,96% | 51.560,00 |
| 02.03.2022 | 27,87 | 28,20 | 26,95 | 28,20 | -2,56% | 19.519,00 |
| 01.03.2022 | 31,77 | 32,18 | 28,75 | 28,94 | -10,68% | 19.894,00 |
| 28.02.2022 | 32,17 | 32,70 | 30,66 | 32,40 | -6,92% | 35.897,00 |
| 25.02.2022 | 33,75 | 35,62 | 33,75 | 34,81 | 7,44% | 28.909,00 |
| 24.02.2022 | 34,21 | 35,51 | 32,40 | 32,40 | -12,90% | 23.311,00 |
| 23.02.2022 | 37,86 | 38,17 | 36,82 | 37,20 | -3,12% | 3.754,00 |
| 22.02.2022 | 38,08 | 38,40 | 37,91 | 38,40 | -3,03% | 8.344,00 |
| 21.02.2022 | 40,42 | 40,65 | 39,12 | 39,60 | -2,17% | 5.226,00 |
| 18.02.2022 | 41,13 | 41,13 | 40,48 | 40,48 | -2,08% | 1.515,00 |
| 17.02.2022 | 42,16 | 42,16 | 40,97 | 41,34 | -0,77% | 2.509,00 |
| 16.02.2022 | 42,76 | 42,79 | 41,66 | 41,66 | -1,14% | 1.832,00 |
| 15.02.2022 | 42,84 | 42,84 | 42,14 | 42,14 | -0,26% | 1.035,00 |
| 14.02.2022 | 42,15 | 42,25 | 41,11 | 42,25 | -3,60% | 3.711,00 |
| 11.02.2022 | 43,92 | 43,96 | 43,50 | 43,83 | -1,59% | 1.571,00 |
| 10.02.2022 | 44,95 | 45,09 | 44,48 | 44,54 | -0,20% | 2.113,00 |
| 09.02.2022 | 43,83 | 44,63 | 43,78 | 44,63 | 2,50% | 982,00 |
| 08.02.2022 | 43,56 | 43,84 | 43,54 | 43,54 | 0,42% | 2.708,00 |
| 07.02.2022 | 43,04 | 43,36 | 43,04 | 43,36 | 0,23% | 655,00 |
| 04.02.2022 | 43,10 | 43,26 | 42,79 | 43,26 | 0,12% | 2.123,00 |
| 03.02.2022 | 42,77 | 43,21 | 42,77 | 43,21 | 1,86% | 29,00 |
| 02.02.2022 | 42,46 | 43,66 | 42,42 | 42,42 | 0,90% | 1.808,00 |
| 01.02.2022 | 41,59 | 42,04 | 41,59 | 42,04 | 1,72% | 2.242,00 |
| 31.01.2022 | 41,76 | 41,76 | 41,19 | 41,33 | 0,05% | 1.514,00 |
| 28.01.2022 | 41,60 | 41,60 | 41,30 | 41,31 | -2,02% | 568,00 |
| 27.01.2022 | 41,79 | 42,27 | 41,64 | 42,16 | 0,62% | 959,00 |
| 26.01.2022 | 41,67 | 42,38 | 41,67 | 41,90 | 1,31% | 1.720,00 |
| 25.01.2022 | 41,31 | 41,73 | 40,90 | 41,36 | 1,82% | 4.369,00 |
| 24.01.2022 | 42,27 | 42,27 | 40,38 | 40,62 | -4,40% | 18.485,00 |
| 21.01.2022 | 42,68 | 42,68 | 42,03 | 42,49 | -2,70% | 1.696,00 |
| 20.01.2022 | 43,00 | 43,72 | 43,00 | 43,67 | 0,90% | 709,00 |
| 19.01.2022 | 44,34 | 44,53 | 43,28 | 43,28 | -3,28% | 1.165,00 |
| 18.01.2022 | 44,46 | 45,37 | 44,46 | 44,75 | 0,34% | 3.426,00 |
| 17.01.2022 | 44,15 | 44,60 | 44,15 | 44,60 | 1,90% | 2.810,00 |
| 14.01.2022 | 44,26 | 44,26 | 43,77 | 43,77 | -0,50% | 112,00 |
| 13.01.2022 | 43,96 | 44,38 | 43,89 | 43,99 | 0,57% | 3.183,00 |
| 12.01.2022 | 43,35 | 43,83 | 43,20 | 43,74 | 1,67% | 1.117,00 |
| 11.01.2022 | 42,48 | 43,21 | 42,48 | 43,02 | 1,85% | 545,00 |
| 10.01.2022 | 43,32 | 43,32 | 42,24 | 42,24 | -2,49% | 1.774,00 |
| 07.01.2022 | 42,93 | 43,42 | 42,78 | 43,32 | 1,19% | 1.045,00 |
| 06.01.2022 | 42,81 | 42,81 | 42,81 | 42,81 | 0,59% | - |
| 05.01.2022 | 43,15 | 43,15 | 42,56 | 42,56 | -0,56% | 722,00 |
| 04.01.2022 | 41,76 | 43,10 | 41,76 | 42,80 | 4,21% | 4.179,00 |
| 03.01.2022 | 41,13 | 41,30 | 41,07 | 41,07 | -0,44% | 2.320,00 |
| 30.12.2021 | 41,35 | 41,48 | 41,23 | 41,25 | 0,44% | 794,00 |
| 29.12.2021 | 41,13 | 41,13 | 40,81 | 41,07 | 0,10% | 733,00 |