42,485€
2,92%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 42,18 | 42,33 | 42,18 | 42,33 | 0,81% | 1.086,00 |
| 17.04.2024 | 41,92 | 42,06 | 41,92 | 41,99 | 1,72% | 98,00 |
| 16.04.2024 | 41,44 | 41,44 | 41,23 | 41,28 | -1,29% | 2.044,00 |
| 15.04.2024 | 42,37 | 42,37 | 41,82 | 41,82 | -1,37% | 1.086,00 |
| 12.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,12% | - |
| 11.04.2024 | 42,54 | 42,54 | 42,45 | 42,45 | -1,51% | 40,00 |
| 10.04.2024 | 42,98 | 43,12 | 42,98 | 43,10 | 1,17% | 634,00 |
| 09.04.2024 | 42,72 | 42,72 | 42,60 | 42,60 | -0,19% | 20,00 |
| 08.04.2024 | 42,19 | 42,68 | 42,19 | 42,68 | 2,15% | 780,00 |
| 05.04.2024 | 41,85 | 42,06 | 41,13 | 41,78 | -0,48% | 5.982,00 |
| 04.04.2024 | 42,00 | 42,40 | 41,98 | 41,98 | 0,26% | 1.688,00 |
| 03.04.2024 | 41,49 | 41,87 | 41,49 | 41,87 | 0,65% | 604,00 |
| 02.04.2024 | 41,39 | 41,87 | 41,39 | 41,60 | 0,87% | 2.504,00 |
| 28.03.2024 | 41,03 | 41,24 | 41,03 | 41,24 | 0,86% | 724,00 |
| 27.03.2024 | 40,78 | 40,89 | 40,78 | 40,89 | 2,25% | 274,00 |
| 26.03.2024 | 40,00 | 40,26 | 39,96 | 39,99 | 0,28% | 1.043,00 |
| 25.03.2024 | 40,07 | 40,10 | 39,88 | 39,88 | -0,60% | 260,00 |
| 22.03.2024 | 40,12 | 40,24 | 40,12 | 40,12 | -0,67% | 69,00 |
| 21.03.2024 | 39,65 | 40,39 | 39,65 | 40,39 | 2,67% | 888,00 |
| 20.03.2024 | 39,50 | 39,50 | 39,22 | 39,34 | -0,41% | 3.222,00 |
| 19.03.2024 | 39,01 | 39,50 | 39,01 | 39,50 | 1,86% | 2.730,00 |
| 18.03.2024 | 38,65 | 39,10 | 38,49 | 38,78 | -0,13% | 907,00 |
| 15.03.2024 | 37,82 | 38,95 | 37,82 | 38,83 | 2,72% | 1.595,00 |
| 14.03.2024 | 37,92 | 37,92 | 37,52 | 37,80 | 0,64% | 212,00 |
| 13.03.2024 | 37,88 | 37,90 | 37,56 | 37,56 | -0,05% | 1.020,00 |
| 12.03.2024 | 37,42 | 37,58 | 37,40 | 37,58 | -0,11% | 1.005,00 |
| 11.03.2024 | 37,64 | 37,64 | 37,42 | 37,62 | -0,08% | 98,00 |
| 08.03.2024 | 37,74 | 37,74 | 37,63 | 37,65 | -0,03% | 3.086,00 |
| 07.03.2024 | 37,62 | 37,66 | 37,47 | 37,66 | -0,37% | 355,00 |
| 06.03.2024 | 37,50 | 37,80 | 37,48 | 37,80 | 1,67% | 90,00 |
| 05.03.2024 | 37,18 | 37,18 | 37,18 | 37,18 | 0,00% | - |
| 04.03.2024 | 37,19 | 37,20 | 36,80 | 37,18 | -0,43% | 1.367,00 |
| 01.03.2024 | 37,46 | 37,46 | 37,10 | 37,34 | 0,48% | 3.184,00 |
| 29.02.2024 | 37,71 | 37,81 | 36,70 | 37,16 | -4,25% | 6.572,00 |
| 28.02.2024 | 38,94 | 39,06 | 38,58 | 38,81 | -0,84% | 6.461,00 |
| 27.02.2024 | 38,79 | 39,14 | 38,79 | 39,14 | 0,28% | 89,00 |
| 26.02.2024 | 39,16 | 39,26 | 38,85 | 39,03 | -0,91% | 2.421,00 |
| 23.02.2024 | 39,60 | 39,63 | 39,34 | 39,39 | -1,03% | 50,00 |
| 22.02.2024 | 39,64 | 39,91 | 39,64 | 39,80 | 1,45% | 444,00 |
| 21.02.2024 | 39,31 | 39,31 | 39,23 | 39,23 | 0,56% | 16,00 |
| 20.02.2024 | 39,05 | 39,05 | 38,91 | 39,01 | 0,00% | 822,00 |
| 19.02.2024 | 39,10 | 39,10 | 38,98 | 39,01 | -1,04% | 51,00 |
| 16.02.2024 | 39,21 | 39,50 | 39,21 | 39,42 | 1,21% | 80,00 |
| 15.02.2024 | 38,91 | 38,95 | 38,91 | 38,95 | -1,37% | 775,00 |
| 14.02.2024 | 39,97 | 40,02 | 39,49 | 39,49 | -1,03% | 395,00 |
| 13.02.2024 | 39,88 | 40,10 | 39,84 | 39,90 | 1,24% | 1.367,00 |
| 12.02.2024 | 39,05 | 39,41 | 39,05 | 39,41 | -0,13% | 1.035,00 |
| 09.02.2024 | 38,90 | 39,46 | 38,90 | 39,46 | 1,65% | 920,00 |
| 08.02.2024 | 39,01 | 39,01 | 38,67 | 38,82 | -0,59% | 1.219,00 |
| 07.02.2024 | 39,29 | 39,40 | 38,94 | 39,05 | -1,56% | 2.584,00 |
| 06.02.2024 | 39,71 | 40,19 | 39,62 | 39,67 | -0,87% | 1.655,00 |
| 05.02.2024 | 40,43 | 40,43 | 40,02 | 40,02 | -0,07% | 775,00 |
| 02.02.2024 | 39,87 | 40,31 | 39,87 | 40,05 | -0,02% | 792,00 |
| 01.02.2024 | 40,12 | 40,52 | 40,06 | 40,06 | 0,23% | 2.654,00 |
| 31.01.2024 | 40,29 | 40,35 | 39,97 | 39,97 | -0,52% | 788,00 |
| 30.01.2024 | 40,10 | 40,26 | 40,10 | 40,18 | 0,20% | 405,00 |
| 29.01.2024 | 40,36 | 40,36 | 40,10 | 40,10 | 0,55% | 2.240,00 |
| 26.01.2024 | 39,83 | 40,09 | 39,55 | 39,88 | -0,30% | 5.115,00 |
| 25.01.2024 | 39,62 | 40,00 | 39,62 | 40,00 | 0,13% | 629,00 |
| 24.01.2024 | 39,40 | 39,95 | 39,40 | 39,95 | 1,40% | 1.430,00 |
| 23.01.2024 | 39,29 | 39,40 | 39,01 | 39,40 | -0,08% | 1.163,00 |
| 22.01.2024 | 39,11 | 39,43 | 39,11 | 39,43 | 0,74% | 3.090,00 |
| 19.01.2024 | 38,73 | 39,14 | 38,73 | 39,14 | 2,03% | 82,00 |
| 18.01.2024 | 38,53 | 38,53 | 38,36 | 38,36 | 0,16% | 804,00 |
| 17.01.2024 | 38,35 | 38,46 | 38,30 | 38,30 | -1,85% | 1.147,00 |
| 16.01.2024 | 38,58 | 39,02 | 38,58 | 39,02 | -1,12% | 3.431,00 |
| 15.01.2024 | 38,76 | 39,46 | 38,76 | 39,46 | 0,87% | 9,00 |
| 12.01.2024 | 38,94 | 39,12 | 38,67 | 39,12 | 0,85% | 530,00 |
| 11.01.2024 | 38,44 | 38,79 | 38,33 | 38,79 | 0,47% | 1.149,00 |
| 10.01.2024 | 38,19 | 38,61 | 38,03 | 38,61 | 0,49% | 1.524,00 |
| 09.01.2024 | 38,13 | 38,42 | 37,75 | 38,42 | 0,76% | 1.198,00 |
| 08.01.2024 | 37,89 | 38,13 | 37,84 | 38,13 | 0,82% | 2.922,00 |
| 05.01.2024 | 37,29 | 37,82 | 37,29 | 37,82 | 1,42% | 452,00 |
| 04.01.2024 | 36,76 | 37,50 | 36,76 | 37,29 | 1,28% | 936,00 |
| 03.01.2024 | 36,62 | 36,82 | 36,62 | 36,82 | 0,11% | 1.529,00 |
| 02.01.2024 | 36,75 | 36,81 | 36,73 | 36,78 | 0,41% | 459,00 |
| 29.12.2023 | 36,54 | 36,63 | 36,53 | 36,63 | -0,43% | 31,00 |
| 28.12.2023 | 36,51 | 36,79 | 36,47 | 36,79 | 0,41% | 435,00 |
| 27.12.2023 | 36,42 | 36,79 | 36,42 | 36,64 | 1,83% | 152,00 |
| 22.12.2023 | 36,36 | 36,36 | 35,98 | 35,98 | -1,29% | 740,00 |
| 21.12.2023 | 35,98 | 36,45 | 35,98 | 36,45 | 0,66% | 2.062,00 |
| 20.12.2023 | 36,16 | 36,21 | 35,94 | 36,21 | -0,03% | 907,00 |
| 19.12.2023 | 36,22 | 36,22 | 36,22 | 36,22 | 1,17% | - |
| 18.12.2023 | 35,83 | 35,95 | 35,79 | 35,80 | -0,61% | 133,00 |
| 15.12.2023 | 35,90 | 36,02 | 35,52 | 36,02 | 1,35% | 2.893,00 |
| 14.12.2023 | 36,86 | 36,90 | 35,54 | 35,54 | -3,66% | 7.131,00 |
| 13.12.2023 | 37,07 | 37,13 | 36,89 | 36,89 | -0,16% | 1.374,00 |
| 12.12.2023 | 36,96 | 37,07 | 36,92 | 36,95 | 0,30% | 9.505,00 |
| 11.12.2023 | 36,86 | 36,99 | 36,75 | 36,84 | -0,05% | 971,00 |
| 08.12.2023 | 36,36 | 36,94 | 36,36 | 36,86 | 1,29% | 581,00 |
| 07.12.2023 | 36,56 | 36,56 | 36,32 | 36,39 | -1,33% | 3.768,00 |
| 06.12.2023 | 36,90 | 37,10 | 36,88 | 36,88 | 0,38% | 1.358,00 |
| 05.12.2023 | 36,75 | 36,90 | 36,74 | 36,74 | -1,76% | 1.261,00 |
| 04.12.2023 | 37,26 | 37,40 | 36,85 | 37,40 | 0,16% | 4.003,00 |
| 01.12.2023 | 36,98 | 37,34 | 36,98 | 37,34 | 1,61% | 1.539,00 |
| 30.11.2023 | 37,00 | 37,11 | 36,75 | 36,75 | 0,25% | 1.760,00 |
| 29.11.2023 | 35,90 | 36,77 | 35,90 | 36,66 | 1,83% | 959,00 |
| 28.11.2023 | 35,72 | 36,00 | 35,72 | 36,00 | 0,73% | 2.198,00 |
| 27.11.2023 | 35,72 | 35,92 | 35,70 | 35,74 | -0,47% | 481,00 |
| 24.11.2023 | 36,03 | 36,03 | 35,91 | 35,91 | 0,22% | 518,00 |