Börse:
26,370€
-1,31%
Echtzeit-Aktienkurs Erste Group Bank AG
Bid:
26,320€
Ask:
26,420€
Aktienkurse zur Erste Group Bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.10.2020 | 18,25 | 18,25 | 18,25 | 18,25 | 0,22% | - |
| 09.10.2020 | 18,62 | 18,62 | 18,21 | 18,21 | -1,57% | 250,00 |
| 08.10.2020 | 18,50 | 18,50 | 18,50 | 18,50 | -0,03% | - |
| 07.10.2020 | 18,51 | 18,51 | 18,50 | 18,50 | -1,20% | 100,00 |
| 06.10.2020 | 18,17 | 18,73 | 18,17 | 18,73 | 4,78% | 738,00 |
| 05.10.2020 | 17,87 | 17,87 | 17,87 | 17,87 | 0,17% | - |
| 02.10.2020 | 17,56 | 17,84 | 17,56 | 17,84 | 0,03% | 3.491,00 |
| 01.10.2020 | 17,96 | 17,96 | 17,84 | 17,84 | -0,94% | 181,00 |
| 30.09.2020 | 17,61 | 18,01 | 17,61 | 18,01 | 1,84% | 275,00 |
| 29.09.2020 | 18,09 | 18,09 | 17,68 | 17,68 | -2,40% | 400,00 |
| 28.09.2020 | 17,94 | 18,12 | 17,94 | 18,12 | 2,29% | 100,00 |
| 25.09.2020 | 18,10 | 18,10 | 17,70 | 17,71 | -1,58% | 1.650,00 |
| 24.09.2020 | 17,96 | 18,00 | 17,96 | 18,00 | -5,26% | 300,00 |
| 23.09.2020 | 18,95 | 19,00 | 18,95 | 19,00 | 3,35% | 637,00 |
| 22.09.2020 | 18,47 | 18,47 | 18,35 | 18,38 | 0,57% | 554,00 |
| 21.09.2020 | 19,38 | 19,38 | 18,28 | 18,28 | -8,85% | 308,00 |
| 18.09.2020 | 19,99 | 20,55 | 19,99 | 20,05 | -0,94% | 1.251,00 |
| 17.09.2020 | 20,24 | 20,24 | 20,24 | 20,24 | 0,15% | - |
| 16.09.2020 | 20,20 | 20,21 | 20,20 | 20,21 | -0,98% | 520,00 |
| 15.09.2020 | 20,41 | 20,41 | 20,41 | 20,41 | 0,10% | - |
| 14.09.2020 | 20,39 | 20,39 | 20,39 | 20,39 | -0,15% | 10,00 |
| 11.09.2020 | 20,42 | 20,42 | 20,42 | 20,42 | 0,34% | - |
| 10.09.2020 | 20,35 | 20,35 | 20,35 | 20,35 | 0,10% | - |
| 09.09.2020 | 20,12 | 20,33 | 20,12 | 20,33 | -0,78% | 22,00 |
| 08.09.2020 | 20,49 | 20,49 | 20,49 | 20,49 | -0,15% | - |
| 07.09.2020 | 20,52 | 20,52 | 20,52 | 20,52 | 3,35% | 200,00 |
| 04.09.2020 | 19,86 | 19,86 | 19,86 | 19,86 | -2,10% | - |
| 03.09.2020 | 20,31 | 20,41 | 20,28 | 20,28 | -1,02% | 524,00 |
| 02.09.2020 | 20,49 | 20,49 | 20,49 | 20,49 | -0,15% | - |
| 01.09.2020 | 20,52 | 20,52 | 20,52 | 20,52 | -2,29% | - |
| 31.08.2020 | 21,06 | 21,10 | 21,00 | 21,00 | -0,10% | 1.000,00 |