Börse:
28,320€
2,16%
Echtzeit-Aktienkurs ERSTE GROUP BNK INH. O.N.
Bid:
28,270€
Ask:
28,370€
Aktienkurse zur ERSTE GROUP BNK INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 27,34 | 27,34 | 27,34 | 27,34 | 0,29% | - |
| 04.03.2021 | 27,73 | 27,95 | 27,26 | 27,26 | -2,19% | 528,00 |
| 03.03.2021 | 28,00 | 28,38 | 27,59 | 27,87 | -0,46% | 2,00 |
| 02.03.2021 | 27,98 | 28,03 | 27,59 | 28,00 | -0,04% | 10,00 |
| 01.03.2021 | 27,32 | 28,01 | 27,07 | 28,01 | 2,88% | 250,00 |
| 26.02.2021 | 27,50 | 27,89 | 26,89 | 27,23 | -2,07% | 85,00 |
| 25.02.2021 | 27,75 | 28,22 | 27,52 | 27,80 | 0,02% | 1.500,00 |
| 24.02.2021 | 26,96 | 27,80 | 26,69 | 27,80 | 3,14% | 2.031,00 |
| 23.02.2021 | 26,45 | 27,01 | 26,15 | 26,95 | 2,12% | - |
| 22.02.2021 | 26,39 | 26,41 | 25,99 | 26,39 | 0,11% | - |
| 19.02.2021 | 26,12 | 26,52 | 26,03 | 26,36 | 0,84% | - |
| 18.02.2021 | 26,68 | 26,74 | 26,01 | 26,14 | -2,64% | - |
| 17.02.2021 | 26,89 | 26,92 | 26,44 | 26,85 | -0,15% | - |
| 16.02.2021 | 27,04 | 27,07 | 26,51 | 26,89 | -0,59% | - |
| 15.02.2021 | 26,57 | 27,16 | 26,57 | 27,05 | 2,04% | 100,00 |
| 12.02.2021 | 26,33 | 26,63 | 26,11 | 26,51 | 0,68% | - |
| 11.02.2021 | 26,40 | 26,86 | 26,22 | 26,33 | -2,01% | 1.242,00 |
| 10.02.2021 | 26,98 | 27,12 | 26,61 | 26,87 | -0,44% | - |
| 09.02.2021 | 26,97 | 27,13 | 26,67 | 26,99 | -0,11% | - |
| 08.02.2021 | 26,97 | 27,40 | 26,86 | 27,02 | 0,63% | - |
| 05.02.2021 | 26,85 | 26,85 | 26,85 | 26,85 | 0,52% | 20,00 |
| 04.02.2021 | 26,35 | 26,71 | 26,35 | 26,71 | 0,98% | 1.018,00 |
| 03.02.2021 | 26,19 | 26,45 | 26,19 | 26,45 | 1,50% | 350,00 |
| 02.02.2021 | 26,06 | 26,06 | 26,06 | 26,06 | 2,80% | - |
| 01.02.2021 | 25,14 | 25,35 | 25,14 | 25,35 | -0,24% | 250,00 |
| 29.01.2021 | 25,49 | 25,49 | 25,41 | 25,41 | -0,35% | 250,00 |
| 28.01.2021 | 25,45 | 25,50 | 24,71 | 25,50 | -2,67% | 2.845,00 |
| 27.01.2021 | 26,20 | 26,20 | 26,20 | 26,20 | -0,49% | - |
| 26.01.2021 | 25,48 | 26,33 | 25,48 | 26,33 | 2,61% | 500,00 |
| 25.01.2021 | 26,09 | 26,10 | 25,66 | 25,66 | -0,96% | 2.345,00 |
| 22.01.2021 | 26,24 | 26,24 | 25,91 | 25,91 | -3,07% | 515,00 |
| 21.01.2021 | 26,73 | 26,73 | 26,73 | 26,73 | 0,04% | - |
| 20.01.2021 | 26,72 | 26,72 | 26,72 | 26,72 | 0,19% | - |
| 19.01.2021 | 26,67 | 26,67 | 26,67 | 26,67 | 2,93% | 140,00 |
| 18.01.2021 | 25,91 | 25,91 | 25,91 | 25,91 | -0,65% | - |
| 15.01.2021 | 25,80 | 26,08 | 25,80 | 26,08 | 0,08% | 750,00 |
| 14.01.2021 | 26,22 | 26,26 | 26,06 | 26,06 | -0,46% | 1.000,00 |
| 13.01.2021 | 26,44 | 26,44 | 26,18 | 26,18 | -1,02% | 750,00 |
| 12.01.2021 | 26,00 | 26,45 | 26,00 | 26,45 | 0,92% | 10,00 |
| 11.01.2021 | 26,21 | 26,21 | 26,21 | 26,21 | -0,72% | - |
| 08.01.2021 | 26,43 | 26,43 | 26,40 | 26,40 | 3,65% | 500,00 |
| 07.01.2021 | 25,47 | 25,47 | 25,47 | 25,47 | -0,12% | - |
| 06.01.2021 | 24,49 | 25,50 | 24,49 | 25,50 | 3,57% | 915,00 |
| 05.01.2021 | 25,21 | 25,21 | 24,62 | 24,62 | -0,89% | 3.082,00 |
| 04.01.2021 | 24,84 | 24,84 | 24,84 | 24,84 | -0,16% | - |
| 30.12.2020 | 24,88 | 24,88 | 24,88 | 24,88 | -0,80% | - |
| 29.12.2020 | 25,06 | 25,08 | 25,06 | 25,08 | 1,46% | 50,00 |
| 28.12.2020 | 24,72 | 24,72 | 24,72 | 24,72 | 1,27% | - |
| 23.12.2020 | 24,59 | 24,59 | 24,41 | 24,41 | 0,16% | 120,00 |
| 22.12.2020 | 24,20 | 24,37 | 24,20 | 24,37 | 2,65% | 20,00 |
| 21.12.2020 | 24,73 | 24,73 | 23,74 | 23,74 | -5,79% | 775,00 |
| 18.12.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 0,08% | - |
| 17.12.2020 | 25,40 | 25,40 | 25,18 | 25,18 | -1,53% | 40,00 |
| 16.12.2020 | 25,57 | 25,57 | 25,57 | 25,57 | 2,65% | - |
| 15.12.2020 | 24,91 | 24,91 | 24,91 | 24,91 | -1,42% | - |
| 14.12.2020 | 24,52 | 25,27 | 24,49 | 25,27 | 3,78% | 273,00 |
| 11.12.2020 | 24,97 | 24,97 | 24,35 | 24,35 | -3,64% | 720,00 |
| 10.12.2020 | 25,27 | 25,27 | 25,27 | 25,27 | 1,00% | - |
| 09.12.2020 | 25,02 | 25,02 | 25,02 | 25,02 | 0,72% | - |
| 08.12.2020 | 24,84 | 24,84 | 24,84 | 24,84 | 0,44% | - |
| 07.12.2020 | 25,01 | 25,01 | 24,73 | 24,73 | -0,28% | 20,00 |
| 04.12.2020 | 24,65 | 24,80 | 24,56 | 24,80 | 0,69% | 135,00 |
| 03.12.2020 | 24,63 | 24,63 | 24,63 | 24,63 | 1,78% | - |
| 02.12.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -0,21% | - |
| 01.12.2020 | 24,25 | 24,25 | 24,25 | 24,25 | -0,16% | 80,00 |
| 30.11.2020 | 24,71 | 24,71 | 24,29 | 24,29 | -0,53% | 622,00 |
| 27.11.2020 | 24,52 | 24,52 | 24,42 | 24,42 | -0,61% | 750,00 |
| 26.11.2020 | 24,35 | 24,57 | 24,35 | 24,57 | -0,77% | 1.710,00 |
| 25.11.2020 | 24,12 | 24,76 | 24,12 | 24,76 | 2,74% | 600,00 |
| 24.11.2020 | 23,88 | 24,10 | 23,88 | 24,10 | 0,42% | 500,00 |
| 23.11.2020 | 23,30 | 24,00 | 23,30 | 24,00 | 0,88% | 1.983,00 |
| 20.11.2020 | 23,79 | 23,79 | 23,79 | 23,79 | 0,93% | - |
| 19.11.2020 | 23,63 | 23,63 | 23,57 | 23,57 | 0,08% | 150,00 |
| 18.11.2020 | 23,32 | 23,55 | 23,32 | 23,55 | 0,60% | 306,00 |
| 17.11.2020 | 23,17 | 23,41 | 23,17 | 23,41 | 0,09% | 1.760,00 |
| 16.11.2020 | 22,15 | 23,39 | 22,15 | 23,39 | 5,08% | 2.911,00 |
| 13.11.2020 | 21,40 | 22,26 | 21,40 | 22,26 | 4,36% | 250,00 |
| 12.11.2020 | 21,41 | 21,41 | 21,33 | 21,33 | -1,02% | 340,00 |
| 11.11.2020 | 21,77 | 21,77 | 21,55 | 21,55 | 1,32% | 26,00 |
| 10.11.2020 | 20,06 | 21,27 | 20,06 | 21,27 | 8,11% | 500,00 |
| 09.11.2020 | 18,21 | 19,68 | 18,21 | 19,68 | 8,97% | 70,00 |
| 06.11.2020 | 17,89 | 18,06 | 17,89 | 18,06 | -0,08% | 195,00 |
| 05.11.2020 | 18,11 | 18,11 | 17,87 | 18,07 | -1,63% | 125,00 |
| 04.11.2020 | 18,71 | 18,71 | 18,37 | 18,37 | 2,34% | 770,00 |
| 03.11.2020 | 17,95 | 17,95 | 17,95 | 17,95 | 1,13% | - |
| 02.11.2020 | 17,75 | 17,75 | 17,75 | 17,75 | 1,66% | 10,00 |
| 30.10.2020 | 17,00 | 17,46 | 17,00 | 17,46 | 2,40% | 250,00 |
| 29.10.2020 | 16,74 | 17,05 | 16,74 | 17,05 | 0,29% | 150,00 |
| 28.10.2020 | 17,55 | 17,55 | 17,00 | 17,00 | -4,04% | 750,00 |
| 27.10.2020 | 17,89 | 18,15 | 17,72 | 17,72 | -1,94% | 846,00 |
| 26.10.2020 | 18,06 | 18,07 | 18,06 | 18,07 | 1,60% | 250,00 |
| 23.10.2020 | 17,78 | 17,78 | 17,78 | 17,78 | 0,79% | - |
| 22.10.2020 | 17,64 | 17,64 | 17,64 | 17,64 | -2,19% | - |
| 21.10.2020 | 18,04 | 18,04 | 18,04 | 18,04 | 2,01% | - |
| 20.10.2020 | 17,68 | 17,68 | 17,68 | 17,68 | -1,20% | - |
| 19.10.2020 | 17,48 | 17,90 | 17,48 | 17,90 | 2,61% | 100,00 |
| 16.10.2020 | 17,45 | 17,45 | 17,30 | 17,44 | 3,20% | 650,00 |
| 15.10.2020 | 17,15 | 17,15 | 16,90 | 16,90 | -3,24% | 300,00 |
| 14.10.2020 | 17,47 | 17,47 | 17,47 | 17,47 | -0,57% | - |
| 13.10.2020 | 17,82 | 17,82 | 17,57 | 17,57 | -3,73% | 110,00 |