44,545€
0,17%
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 | 44,46 | 44,56 | 44,23 | 44,53 | 0,02% | - |
24.04.2024 | 44,50 | 44,60 | 44,22 | 44,52 | 0,27% | - |
23.04.2024 | 43,67 | 44,60 | 43,58 | 44,40 | 1,78% | 200,00 |
22.04.2024 | 43,22 | 43,72 | 42,77 | 43,62 | 1,65% | - |
19.04.2024 | 41,82 | 43,09 | 41,57 | 42,91 | 0,89% | - |
18.04.2024 | 42,15 | 42,77 | 42,07 | 42,53 | 1,48% | - |
17.04.2024 | 41,65 | 42,12 | 41,48 | 41,91 | 0,22% | - |
16.04.2024 | 41,21 | 41,90 | 41,16 | 41,82 | 1,04% | 326,00 |
15.04.2024 | 42,42 | 42,48 | 41,10 | 41,39 | -1,73% | - |
12.04.2024 | 42,68 | 43,41 | 42,09 | 42,12 | -1,22% | - |
11.04.2024 | 43,13 | 43,17 | 42,19 | 42,64 | -1,00% | - |
10.04.2024 | 42,76 | 43,28 | 42,62 | 43,07 | 1,10% | 130,00 |
09.04.2024 | 42,67 | 42,79 | 42,38 | 42,60 | -0,19% | - |
08.04.2024 | 42,53 | 42,72 | 42,12 | 42,68 | 0,54% | - |
05.04.2024 | 41,99 | 42,45 | 41,45 | 42,45 | 1,10% | - |
04.04.2024 | 41,92 | 42,44 | 41,73 | 41,99 | 0,18% | - |
03.04.2024 | 41,81 | 41,97 | 41,22 | 41,92 | 0,04% | 600,00 |
02.04.2024 | 41,32 | 41,95 | 41,28 | 41,90 | 1,38% | 740,00 |
28.03.2024 | 40,92 | 41,39 | 40,81 | 41,33 | 0,49% | 760,00 |
27.03.2024 | 40,11 | 41,20 | 40,09 | 41,13 | 2,28% | 1.120,00 |
26.03.2024 | 40,12 | 40,31 | 39,82 | 40,22 | 0,45% | - |
25.03.2024 | 40,06 | 40,29 | 40,02 | 40,04 | 0,07% | - |
22.03.2024 | 40,16 | 40,37 | 39,97 | 40,01 | -0,60% | - |
21.03.2024 | 39,69 | 40,40 | 39,59 | 40,25 | 1,51% | - |
20.03.2024 | 39,34 | 39,68 | 39,17 | 39,65 | 0,61% | - |
19.03.2024 | 38,88 | 39,54 | 38,88 | 39,41 | 1,19% | - |
18.03.2024 | 38,88 | 39,19 | 38,33 | 38,94 | -0,01% | - |
15.03.2024 | 37,66 | 39,07 | 37,65 | 38,95 | 3,14% | - |
14.03.2024 | 37,94 | 37,98 | 37,43 | 37,76 | -0,42% | - |
13.03.2024 | 37,72 | 38,12 | 37,58 | 37,92 | 0,48% | - |
12.03.2024 | 37,92 | 37,93 | 37,28 | 37,74 | -0,13% | - |
11.03.2024 | 37,53 | 37,98 | 37,40 | 37,79 | 0,67% | 140,00 |
08.03.2024 | 37,79 | 38,01 | 37,46 | 37,54 | -0,69% | - |
07.03.2024 | 37,62 | 37,96 | 37,32 | 37,80 | 0,16% | - |
06.03.2024 | 37,15 | 37,82 | 37,10 | 37,74 | 1,86% | 100,00 |
05.03.2024 | 37,16 | 37,32 | 36,81 | 37,05 | -0,67% | - |
04.03.2024 | 37,56 | 37,72 | 36,78 | 37,30 | -0,75% | - |
01.03.2024 | 37,44 | 37,59 | 36,98 | 37,58 | 0,64% | 560,00 |
29.02.2024 | 38,96 | 39,53 | 36,38 | 37,34 | -3,90% | 178,00 |
28.02.2024 | 38,92 | 39,24 | 38,49 | 38,86 | -0,49% | - |
27.02.2024 | 38,85 | 39,05 | 38,55 | 39,05 | 0,30% | - |
26.02.2024 | 39,29 | 39,41 | 38,86 | 38,93 | -1,11% | - |
23.02.2024 | 39,67 | 39,73 | 39,29 | 39,37 | -0,58% | - |
22.02.2024 | 39,44 | 39,98 | 39,35 | 39,60 | 0,99% | 266,00 |
21.02.2024 | 39,20 | 39,48 | 38,89 | 39,21 | 0,20% | - |
20.02.2024 | 39,15 | 39,21 | 38,83 | 39,13 | -0,18% | - |
19.02.2024 | 39,24 | 39,36 | 38,89 | 39,20 | -0,06% | - |
16.02.2024 | 39,07 | 39,67 | 39,06 | 39,22 | 0,51% | - |
15.02.2024 | 39,77 | 39,86 | 38,51 | 39,02 | -1,79% | - |
14.02.2024 | 39,82 | 40,09 | 39,42 | 39,73 | 0,01% | - |
13.02.2024 | 39,49 | 40,17 | 39,45 | 39,73 | 0,53% | - |
12.02.2024 | 39,18 | 39,76 | 39,05 | 39,52 | 0,77% | - |
09.02.2024 | 38,75 | 39,26 | 38,55 | 39,22 | 1,27% | - |
08.02.2024 | 38,92 | 39,04 | 38,29 | 38,73 | -0,55% | - |
07.02.2024 | 39,88 | 39,90 | 38,23 | 38,94 | -2,39% | - |
06.02.2024 | 40,13 | 40,20 | 39,65 | 39,90 | -0,55% | - |
05.02.2024 | 40,13 | 40,62 | 39,78 | 40,12 | -0,20% | - |
02.02.2024 | 40,12 | 40,26 | 39,83 | 40,20 | 0,53% | - |
01.02.2024 | 39,88 | 40,37 | 39,55 | 39,99 | 0,14% | 320,00 |
31.01.2024 | 40,11 | 40,38 | 39,89 | 39,93 | -0,71% | - |
30.01.2024 | 39,96 | 40,38 | 39,74 | 40,22 | 0,59% | 100,00 |
29.01.2024 | 40,11 | 40,45 | 39,60 | 39,98 | -0,27% | - |
26.01.2024 | 39,63 | 40,29 | 39,42 | 40,09 | 0,84% | - |
25.01.2024 | 39,74 | 40,00 | 39,58 | 39,76 | 0,16% | - |
24.01.2024 | 39,54 | 39,91 | 39,35 | 39,69 | 0,92% | 700,00 |
23.01.2024 | 39,38 | 39,50 | 38,97 | 39,33 | 0,17% | - |
22.01.2024 | 39,31 | 39,38 | 39,06 | 39,27 | -0,05% | - |
19.01.2024 | 38,53 | 39,31 | 38,51 | 39,29 | 1,91% | - |
18.01.2024 | 38,52 | 38,68 | 38,33 | 38,55 | 0,29% | - |
17.01.2024 | 38,40 | 38,59 | 38,14 | 38,44 | -0,70% | - |
16.01.2024 | 39,18 | 39,21 | 38,46 | 38,71 | -1,70% | - |
15.01.2024 | 39,04 | 39,39 | 38,61 | 39,38 | 1,09% | 1.000,00 |
12.01.2024 | 38,71 | 38,98 | 38,59 | 38,96 | 0,70% | - |
11.01.2024 | 38,45 | 38,69 | 38,24 | 38,69 | 0,55% | - |
10.01.2024 | 37,97 | 38,50 | 37,95 | 38,48 | 1,02% | - |
09.01.2024 | 38,11 | 38,23 | 37,68 | 38,09 | -0,21% | - |
08.01.2024 | 37,80 | 38,18 | 37,69 | 38,17 | 0,71% | 40,00 |
05.01.2024 | 37,30 | 37,91 | 37,19 | 37,90 | 1,43% | - |
04.01.2024 | 36,59 | 37,47 | 36,45 | 37,36 | 2,16% | - |
03.01.2024 | 36,68 | 36,89 | 36,31 | 36,57 | -0,35% | 1.080,00 |
02.01.2024 | 36,61 | 37,03 | 36,59 | 36,70 | 0,08% | - |
29.12.2023 | 36,51 | 36,68 | 36,35 | 36,67 | 0,56% | - |
28.12.2023 | 36,70 | 36,77 | 36,45 | 36,47 | -0,46% | 25,00 |
27.12.2023 | 35,98 | 36,77 | 35,98 | 36,64 | 2,05% | - |
22.12.2023 | 36,26 | 36,46 | 35,76 | 35,90 | -1,45% | - |
21.12.2023 | 36,10 | 36,46 | 35,94 | 36,43 | 1,17% | - |
20.12.2023 | 36,26 | 36,36 | 35,88 | 36,01 | -0,76% | - |
19.12.2023 | 35,73 | 36,30 | 35,71 | 36,29 | 1,67% | 250,00 |
18.12.2023 | 35,87 | 35,99 | 35,62 | 35,69 | -0,46% | - |
15.12.2023 | 36,09 | 36,20 | 35,45 | 35,86 | -0,44% | - |
14.12.2023 | 37,26 | 37,26 | 35,56 | 36,02 | -2,99% | 650,00 |
13.12.2023 | 37,07 | 37,19 | 36,62 | 37,13 | -0,09% | - |
12.12.2023 | 37,04 | 37,18 | 36,80 | 37,16 | 0,22% | - |
11.12.2023 | 36,83 | 37,11 | 36,74 | 37,08 | 0,54% | - |
08.12.2023 | 36,65 | 36,95 | 36,28 | 36,88 | 0,70% | - |
07.12.2023 | 37,07 | 37,08 | 36,22 | 36,63 | -0,88% | - |
06.12.2023 | 36,95 | 37,41 | 36,86 | 36,95 | 0,15% | 1,00 |
05.12.2023 | 37,02 | 37,10 | 36,72 | 36,90 | -0,75% | - |
04.12.2023 | 37,10 | 37,33 | 36,86 | 37,18 | 0,09% | 135,00 |
01.12.2023 | 37,13 | 37,20 | 36,73 | 37,14 | 0,07% | - |