44,435€
0,01%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
Ask:
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 44,41 | 44,56 | 44,23 | 44,39 | -0,10% | 570,00 |
| 24.04.2024 | 44,43 | 44,43 | 44,43 | 44,43 | 0,02% | - |
| 23.04.2024 | 43,62 | 44,42 | 43,62 | 44,42 | 2,82% | 700,00 |
| 22.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 3,65% | 32,00 |
| 19.04.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -0,88% | - |
| 18.04.2024 | 42,05 | 42,05 | 42,05 | 42,05 | 1,67% | - |
| 17.04.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,82% | - |
| 16.04.2024 | 41,05 | 41,70 | 41,05 | 41,70 | -1,65% | 10,00 |
| 15.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,19% | - |
| 12.04.2024 | 42,75 | 43,20 | 42,32 | 42,32 | -1,51% | 374,00 |
| 11.04.2024 | 42,97 | 42,97 | 42,97 | 42,97 | -0,14% | - |
| 10.04.2024 | 42,66 | 43,12 | 42,66 | 43,03 | 1,08% | 28,00 |
| 09.04.2024 | 42,47 | 42,57 | 42,47 | 42,57 | 0,54% | 10,00 |
| 08.04.2024 | 42,40 | 42,40 | 42,34 | 42,34 | 1,24% | 1,00 |
| 05.04.2024 | 41,86 | 41,86 | 41,75 | 41,82 | 0,10% | 362,00 |
| 04.04.2024 | 41,73 | 42,21 | 41,73 | 41,78 | 0,92% | 830,00 |
| 03.04.2024 | 41,62 | 41,62 | 41,39 | 41,40 | -0,65% | 520,00 |
| 02.04.2024 | 41,39 | 41,67 | 41,39 | 41,67 | 2,18% | 300,00 |
| 28.03.2024 | 40,78 | 40,78 | 40,78 | 40,78 | 1,72% | - |
| 27.03.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 0,10% | - |
| 26.03.2024 | 40,06 | 40,06 | 40,05 | 40,05 | 0,25% | 900,00 |
| 25.03.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -0,45% | - |
| 22.03.2024 | 39,96 | 40,18 | 39,96 | 40,13 | 0,96% | 475,00 |
| 21.03.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 1,51% | - |
| 20.03.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 0,77% | - |
| 19.03.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 0,18% | - |
| 18.03.2024 | 38,79 | 38,79 | 38,79 | 38,79 | 2,08% | - |
| 15.03.2024 | 37,58 | 38,00 | 37,58 | 38,00 | 0,53% | 200,00 |
| 14.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,13% | - |
| 13.03.2024 | 37,53 | 37,89 | 37,53 | 37,75 | 0,08% | 430,00 |
| 12.03.2024 | 37,72 | 37,72 | 37,72 | 37,72 | 1,04% | - |
| 11.03.2024 | 37,33 | 37,33 | 37,33 | 37,33 | -0,72% | - |
| 08.03.2024 | 37,70 | 37,70 | 37,60 | 37,60 | 0,53% | 40,00 |
| 07.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,97% | - |
| 06.03.2024 | 37,04 | 37,04 | 37,04 | 37,04 | -0,11% | - |
| 05.03.2024 | 36,88 | 37,08 | 36,88 | 37,08 | -0,16% | 30,00 |
| 04.03.2024 | 37,37 | 37,37 | 37,01 | 37,14 | -0,24% | 160,00 |
| 01.03.2024 | 37,23 | 37,23 | 37,23 | 37,23 | -0,53% | - |
| 29.02.2024 | 38,68 | 38,68 | 36,75 | 37,43 | -3,68% | 1.238,00 |
| 28.02.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 0,36% | - |
| 27.02.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -0,95% | - |
| 26.02.2024 | 39,12 | 39,12 | 39,09 | 39,09 | -1,01% | 50,00 |
| 23.02.2024 | 39,65 | 39,65 | 39,49 | 39,49 | -0,95% | 1,00 |
| 22.02.2024 | 39,32 | 39,87 | 39,32 | 39,87 | 2,07% | 440,00 |
| 21.02.2024 | 39,06 | 39,06 | 39,06 | 39,06 | -0,08% | - |
| 20.02.2024 | 38,95 | 39,09 | 38,95 | 39,09 | -0,10% | 200,00 |
| 19.02.2024 | 39,13 | 39,13 | 39,13 | 39,13 | -0,84% | - |
| 16.02.2024 | 39,05 | 39,46 | 39,05 | 39,46 | 0,87% | 25,00 |
| 15.02.2024 | 39,68 | 39,68 | 39,12 | 39,12 | -1,04% | 15,00 |
| 14.02.2024 | 39,73 | 39,90 | 39,53 | 39,53 | -1,13% | 561,00 |
| 13.02.2024 | 39,44 | 39,98 | 39,44 | 39,98 | 1,65% | 70,00 |
| 12.02.2024 | 39,23 | 39,33 | 39,23 | 39,33 | 1,73% | 117,00 |
| 09.02.2024 | 38,66 | 38,66 | 38,66 | 38,66 | -0,08% | - |
| 08.02.2024 | 38,88 | 38,88 | 38,69 | 38,69 | -2,94% | 100,00 |
| 07.02.2024 | 39,86 | 39,86 | 39,86 | 39,86 | -0,47% | - |
| 06.02.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 0,50% | - |
| 05.02.2024 | 40,35 | 40,35 | 39,85 | 39,85 | -0,33% | 60,00 |
| 02.02.2024 | 40,03 | 40,03 | 39,98 | 39,98 | 1,06% | 81,00 |
| 01.02.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -1,32% | - |
| 31.01.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 0,07% | - |
| 30.01.2024 | 39,55 | 40,06 | 39,55 | 40,06 | -0,02% | 105,00 |
| 29.01.2024 | 39,67 | 40,07 | 39,67 | 40,07 | 0,17% | 440,00 |
| 26.01.2024 | 39,36 | 40,00 | 39,36 | 40,00 | 1,65% | 112,00 |
| 25.01.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -1,06% | - |
| 24.01.2024 | 39,19 | 39,77 | 39,18 | 39,77 | 1,27% | 142,00 |
| 23.01.2024 | 38,99 | 39,27 | 38,99 | 39,27 | -0,96% | 250,00 |
| 22.01.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 3,69% | 100,00 |
| 19.01.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 0,08% | - |
| 18.01.2024 | 38,21 | 38,21 | 38,21 | 38,21 | -0,49% | - |
| 17.01.2024 | 37,94 | 38,40 | 37,94 | 38,40 | -0,72% | 60,00 |
| 16.01.2024 | 38,74 | 38,74 | 38,68 | 38,68 | -0,80% | 200,00 |
| 15.01.2024 | 38,66 | 38,99 | 38,66 | 38,99 | 0,80% | 26,00 |
| 12.01.2024 | 38,50 | 38,68 | 38,50 | 38,68 | 1,50% | 100,00 |
| 11.01.2024 | 38,11 | 38,11 | 38,11 | 38,11 | 1,28% | - |
| 10.01.2024 | 37,63 | 37,63 | 37,63 | 37,63 | -0,63% | - |
| 09.01.2024 | 37,74 | 37,87 | 37,74 | 37,87 | 1,23% | 100,00 |
| 08.01.2024 | 37,41 | 37,41 | 37,41 | 37,41 | 0,29% | - |
| 05.01.2024 | 36,85 | 37,30 | 36,85 | 37,30 | 1,66% | 32,00 |
| 04.01.2024 | 36,22 | 36,69 | 36,22 | 36,69 | 0,52% | 500,00 |
| 03.01.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,35% | - |
| 02.01.2024 | 36,63 | 36,63 | 36,63 | 36,63 | 0,19% | - |
| 29.12.2023 | 36,18 | 36,56 | 36,18 | 36,56 | -0,11% | 40,00 |
| 28.12.2023 | 36,41 | 36,99 | 36,41 | 36,60 | -0,08% | 51,00 |
| 27.12.2023 | 35,67 | 36,63 | 35,67 | 36,63 | 1,67% | 22,00 |
| 22.12.2023 | 35,88 | 36,03 | 35,88 | 36,03 | -0,22% | 500,00 |
| 21.12.2023 | 35,69 | 36,11 | 35,69 | 36,11 | 0,64% | 47,00 |
| 20.12.2023 | 35,88 | 35,88 | 35,88 | 35,88 | -0,69% | - |
| 19.12.2023 | 35,43 | 36,26 | 35,43 | 36,13 | 1,20% | 136,00 |
| 18.12.2023 | 35,43 | 35,70 | 35,43 | 35,70 | 0,11% | 300,00 |
| 15.12.2023 | 35,66 | 35,66 | 35,66 | 35,66 | -4,96% | - |
| 14.12.2023 | 37,52 | 37,52 | 37,52 | 37,52 | 2,32% | 300,00 |
| 13.12.2023 | 36,60 | 36,67 | 36,60 | 36,67 | -1,03% | 200,00 |
| 12.12.2023 | 36,70 | 37,06 | 36,70 | 37,05 | 1,45% | 113,00 |
| 11.12.2023 | 36,52 | 36,52 | 36,52 | 36,52 | 0,86% | - |
| 08.12.2023 | 36,21 | 36,21 | 36,21 | 36,21 | -1,34% | - |
| 07.12.2023 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | 43,00 |
| 06.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -0,25% | - |
| 05.12.2023 | 36,69 | 36,69 | 36,69 | 36,69 | -0,08% | - |
| 04.12.2023 | 36,72 | 36,72 | 36,72 | 36,72 | -0,76% | - |
| 01.12.2023 | 36,83 | 37,00 | 36,83 | 37,00 | -0,08% | 517,00 |