15,820€
-1,13%
Echtzeit-Aktienkurs ABN AMRO Bank N.V.
Bid:
Ask:
Aktienkurse zur ABN AMRO Bank N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 16,16 | 16,16 | 15,81 | 15,83 | -1,06% | 500,00 |
| 24.04.2024 | 15,81 | 16,00 | 15,81 | 16,00 | 0,57% | 750,00 |
| 23.04.2024 | 15,43 | 15,91 | 15,43 | 15,91 | 2,25% | 712,00 |
| 22.04.2024 | 15,55 | 15,56 | 15,23 | 15,56 | -0,77% | 2.429,00 |
| 19.04.2024 | 15,54 | 15,68 | 15,47 | 15,68 | -0,76% | 2.432,00 |
| 18.04.2024 | 15,48 | 15,80 | 15,48 | 15,80 | 2,43% | 315,00 |
| 17.04.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -1,12% | - |
| 16.04.2024 | 15,70 | 15,84 | 15,52 | 15,60 | -1,27% | 3.202,00 |
| 15.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,50% | 100,00 |
| 12.04.2024 | 16,00 | 16,04 | 16,00 | 16,04 | -0,87% | 1.850,00 |
| 11.04.2024 | 16,30 | 16,42 | 16,18 | 16,18 | -0,92% | 2.350,00 |
| 10.04.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -0,43% | - |
| 09.04.2024 | 16,32 | 16,40 | 16,32 | 16,40 | 0,77% | 190,00 |
| 08.04.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,25% | - |
| 05.04.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 1,03% | - |
| 04.04.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 1,32% | - |
| 03.04.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -0,56% | - |
| 02.04.2024 | 15,77 | 15,95 | 15,77 | 15,95 | 2,87% | 325,00 |
| 28.03.2024 | 15,51 | 15,51 | 15,51 | 15,51 | 1,54% | - |
| 27.03.2024 | 15,27 | 15,27 | 15,27 | 15,27 | -0,52% | - |
| 26.03.2024 | 15,14 | 15,35 | 15,14 | 15,35 | 0,59% | 100,00 |
| 25.03.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -0,59% | - |
| 22.03.2024 | 15,31 | 15,42 | 15,31 | 15,35 | -0,52% | 675,00 |
| 21.03.2024 | 15,17 | 15,43 | 15,17 | 15,43 | 0,55% | 1.350,00 |
| 20.03.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -0,81% | - |
| 19.03.2024 | 15,20 | 15,47 | 15,20 | 15,47 | 0,65% | 7.715,00 |
| 18.03.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 2,81% | 100,00 |
| 15.03.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 14.03.2024 | 14,94 | 15,02 | 14,94 | 15,00 | -1,19% | 3.051,00 |
| 13.03.2024 | 15,10 | 15,23 | 15,10 | 15,18 | 0,73% | 300,00 |
| 12.03.2024 | 14,74 | 15,07 | 14,74 | 15,07 | 1,76% | 993,00 |
| 11.03.2024 | 14,80 | 14,81 | 14,70 | 14,81 | -0,57% | 14.387,00 |
| 08.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,63% | - |
| 07.03.2024 | 14,88 | 15,07 | 14,88 | 14,99 | 0,13% | 890,00 |
| 06.03.2024 | 14,84 | 14,97 | 14,84 | 14,97 | 0,94% | 250,00 |
| 05.03.2024 | 14,83 | 14,83 | 14,83 | 14,83 | -2,31% | - |
| 04.03.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 1,44% | 815,00 |
| 01.03.2024 | 14,91 | 15,07 | 14,91 | 14,97 | 0,64% | 883,00 |
| 29.02.2024 | 14,69 | 14,87 | 14,69 | 14,87 | 1,54% | 150,00 |
| 28.02.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -2,24% | - |
| 27.02.2024 | 14,52 | 14,98 | 14,52 | 14,98 | 2,01% | 2.484,00 |
| 26.02.2024 | 14,82 | 14,82 | 14,60 | 14,69 | -0,71% | 808,00 |
| 23.02.2024 | 14,59 | 14,79 | 14,59 | 14,79 | 1,34% | 150,00 |
| 22.02.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,31% | 3.000,00 |
| 21.02.2024 | 14,46 | 14,61 | 14,46 | 14,55 | -1,36% | 4.030,00 |
| 20.02.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,07% | 775,00 |
| 19.02.2024 | 14,91 | 14,91 | 14,91 | 14,91 | 2,76% | - |
| 16.02.2024 | 14,51 | 14,51 | 14,51 | 14,51 | 0,07% | - |
| 15.02.2024 | 14,25 | 14,63 | 14,25 | 14,50 | 2,69% | 230,00 |
| 14.02.2024 | 13,37 | 14,19 | 13,37 | 14,12 | 3,82% | 9.719,00 |
| 13.02.2024 | 13,41 | 13,60 | 13,41 | 13,60 | 3,34% | 3.200,00 |
| 12.02.2024 | 13,01 | 13,16 | 13,01 | 13,16 | 1,19% | 1.000,00 |
| 09.02.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -0,73% | - |
| 08.02.2024 | 12,98 | 13,10 | 12,98 | 13,10 | -0,76% | 1.000,00 |
| 07.02.2024 | 13,28 | 13,35 | 13,20 | 13,20 | 0,30% | 1.060,00 |
| 06.02.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,79% | - |
| 05.02.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 1,38% | - |
| 02.02.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -3,32% | - |
| 01.02.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,92% | - |
| 31.01.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,51% | - |
| 30.01.2024 | 13,68 | 13,73 | 13,67 | 13,73 | -0,44% | 2.261,00 |
| 29.01.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -1,39% | - |
| 26.01.2024 | 13,76 | 13,99 | 13,76 | 13,99 | 2,94% | 400,00 |
| 25.01.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 0,59% | - |
| 24.01.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 1,35% | - |
| 23.01.2024 | 13,29 | 13,41 | 13,29 | 13,33 | -0,15% | 7.680,00 |
| 22.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,34% | - |
| 19.01.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -1,70% | 300,00 |
| 18.01.2024 | 13,07 | 13,53 | 13,07 | 13,53 | 5,09% | 1.000,00 |
| 17.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -2,98% | - |
| 16.01.2024 | 13,30 | 13,30 | 13,21 | 13,27 | -3,84% | 1.420,00 |
| 15.01.2024 | 13,68 | 13,80 | 13,51 | 13,80 | 1,55% | 3.210,00 |
| 12.01.2024 | 13,69 | 13,69 | 13,59 | 13,59 | 1,42% | 240,00 |
| 11.01.2024 | 13,35 | 13,46 | 13,35 | 13,40 | 0,94% | 1.373,00 |
| 10.01.2024 | 13,32 | 13,32 | 13,28 | 13,28 | -2,32% | 750,00 |
| 09.01.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -1,66% | 700,00 |
| 08.01.2024 | 13,64 | 13,82 | 13,64 | 13,82 | 2,03% | 361,00 |
| 05.01.2024 | 13,54 | 13,55 | 13,54 | 13,55 | 0,07% | 150,00 |
| 04.01.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -1,46% | 80,00 |
| 03.01.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -0,62% | - |
| 02.01.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 1,84% | - |
| 29.12.2023 | 13,58 | 13,58 | 13,57 | 13,57 | -0,18% | 900,00 |
| 28.12.2023 | 13,64 | 13,64 | 13,60 | 13,60 | 0,11% | 70,00 |
| 27.12.2023 | 13,33 | 13,58 | 13,33 | 13,58 | 0,52% | 3.750,00 |
| 22.12.2023 | 13,50 | 13,51 | 13,47 | 13,51 | 0,07% | 1.515,00 |
| 21.12.2023 | 13,45 | 13,50 | 13,45 | 13,50 | 0,00% | 50,00 |
| 20.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -0,63% | - |
| 19.12.2023 | 13,62 | 13,62 | 13,59 | 13,59 | 0,11% | 1.000,00 |
| 18.12.2023 | 13,77 | 13,77 | 13,57 | 13,57 | -0,22% | 510,00 |
| 15.12.2023 | 13,78 | 13,78 | 13,57 | 13,60 | -0,22% | 2.450,00 |
| 14.12.2023 | 13,39 | 13,70 | 13,39 | 13,63 | 4,01% | 23.550,00 |
| 13.12.2023 | 13,14 | 13,14 | 13,11 | 13,11 | -0,30% | 97,00 |
| 12.12.2023 | 13,07 | 13,15 | 13,07 | 13,15 | 0,38% | 400,00 |
| 11.12.2023 | 13,14 | 13,14 | 13,10 | 13,10 | 0,69% | 230,00 |
| 08.12.2023 | 13,01 | 13,01 | 13,01 | 13,01 | -1,44% | - |
| 07.12.2023 | 12,86 | 13,20 | 12,86 | 13,20 | 3,49% | 250,00 |
| 06.12.2023 | 12,83 | 12,83 | 12,75 | 12,75 | 3,70% | 630,00 |
| 05.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -2,58% | - |
| 04.12.2023 | 12,62 | 12,62 | 12,62 | 12,62 | 1,90% | 350,00 |
| 01.12.2023 | 12,35 | 12,39 | 12,35 | 12,39 | -0,12% | 250,00 |