Erste Group Bank AG EBS
VIE · Österreich · Finanzen
€119,10-2,00 (-1,65 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €119,30 | -1,49 % | €120,80 | €120,80 | €116,10 | 110,32K |
| 2026-09-30 | €121,10 | -1,62 % | €123,90 | €124,50 | €121,10 | 441,57K |
| 2026-09-29 | €123,10 | -2,61 % | €125,70 | €126,60 | €122,50 | 347,08K |
| 2026-09-28 | €126,40 | +2,68 % | €125,00 | €126,80 | €124,30 | 491,11K |
| 2026-09-25 | €123,10 | +2,24 % | €122,10 | €123,80 | €122,00 | 309,42K |
| 2026-09-24 | €120,40 | -1,15 % | €120,40 | €122,90 | €120,20 | 305,93K |
| 2026-09-23 | €121,80 | +0,83 % | €123,50 | €123,50 | €121,40 | 253,50K |
| 2026-09-22 | €120,80 | -0,90 % | €122,50 | €122,50 | €120,40 | 341,57K |
| 2026-09-21 | €121,90 | +2,61 % | €119,10 | €121,90 | €119,00 | 265,03K |
| 2026-09-18 | €118,80 | -3,02 % | €122,40 | €122,40 | €117,80 | 959,93K |
| 2026-09-17 | €122,50 | +3,64 % | €120,00 | €122,50 | €118,40 | 475,32K |
| 2026-09-16 | €118,20 | -0,25 % | €119,00 | €119,30 | €117,30 | 215,93K |
| 2026-09-15 | €118,50 | -1,17 % | €119,00 | €119,50 | €116,40 | 340,58K |
| 2026-09-14 | €119,90 | -1,72 % | €121,10 | €121,40 | €117,80 | 423,98K |
| 2026-09-11 | €122,00 | -0,08 % | €122,10 | €123,00 | €121,20 | 276,76K |
| 2026-09-10 | €122,10 | +0,08 % | €122,00 | €123,10 | €120,70 | 210,60K |
| 2026-09-09 | €122,00 | -1,29 % | €121,20 | €122,50 | €120,30 | 393,68K |
| 2026-09-08 | €123,60 | -0,80 % | €123,70 | €124,20 | €121,90 | 350,26K |
| 2026-09-07 | €124,60 | +0,56 % | €123,90 | €124,70 | €122,80 | 145,79K |
| 2026-09-04 | €123,90 | +0,08 % | €123,80 | €124,40 | €122,20 | 214,25K |
| 2026-09-03 | €123,80 | +1,64 % | €123,00 | €124,00 | €122,40 | 273,73K |
| 2026-09-02 | €121,80 | -0,81 % | €124,00 | €124,00 | €121,80 | 248,22K |
| 2026-09-01 | €122,80 | +1,24 % | €121,30 | €123,30 | €120,80 | 439,60K |
| 2026-08-31 | €121,30 | -1,86 % | €123,00 | €124,00 | €121,30 | 559,74K |
| 2026-08-28 | €123,60 | +1,81 % | €122,50 | €123,60 | €121,30 | 269,55K |
| 2026-08-27 | €121,40 | -3,27 % | €125,90 | €126,00 | €121,30 | 263,36K |
| 2026-08-26 | €125,50 | +1,54 % | €123,40 | €125,70 | €123,40 | 299,62K |
| 2026-08-25 | €123,60 | +0,98 % | €122,80 | €124,00 | €122,40 | 219,68K |
| 2026-08-24 | €122,40 | +0,49 % | €122,00 | €123,00 | €121,30 | 174,47K |
| 2026-08-21 | €121,80 | +1,42 % | €120,10 | €122,10 | €119,70 | 223,09K |
| 2026-08-20 | €120,10 | +0,92 % | €119,40 | €120,40 | €118,90 | 219,51K |
| 2026-08-19 | €119,00 | -1,90 % | €121,00 | €121,20 | €119,00 | 243,30K |
| 2026-08-18 | €121,30 | -0,82 % | €122,20 | €122,20 | €120,50 | 192,47K |
| 2026-08-17 | €122,30 | -0,24 % | €122,60 | €123,10 | €122,10 | 143,59K |
| 2026-08-14 | €122,60 | 0,00 % | €123,30 | €123,30 | €121,90 | 137,63K |
| 2026-08-13 | €122,60 | +0,57 % | €122,50 | €124,10 | €122,10 | 213,56K |
| 2026-08-12 | €121,90 | +1,33 % | €120,20 | €122,00 | €119,40 | 273,95K |
| 2026-08-11 | €120,30 | -0,58 % | €120,50 | €120,90 | €118,80 | 114,76K |
| 2026-08-10 | €121,00 | +0,83 % | €119,80 | €121,00 | €118,80 | 204,61K |
| 2026-08-07 | €120,00 | -1,40 % | €122,10 | €122,10 | €119,30 | 297,55K |
| 2026-08-06 | €121,70 | +0,50 % | €122,50 | €124,40 | €121,70 | 338,49K |
| 2026-08-05 | €121,10 | +3,59 % | €117,00 | €121,10 | €117,00 | 379,20K |
| 2026-08-04 | €116,90 | +1,56 % | €116,00 | €117,80 | €115,20 | 322,19K |
| 2026-08-03 | €115,10 | +2,04 % | €113,20 | €115,90 | €113,00 | 317,34K |
| 2026-07-31 | €112,80 | -1,23 % | €114,00 | €115,90 | €112,30 | 452,85K |
| 2026-07-30 | €114,20 | +0,79 % | €112,80 | €114,60 | €110,20 | 501,44K |
| 2026-07-29 | €113,30 | -0,53 % | €114,00 | €117,10 | €113,30 | 444,18K |
| 2026-07-28 | €113,90 | -0,61 % | €115,00 | €115,50 | €113,40 | 208,13K |
| 2026-07-27 | €114,60 | -0,43 % | €117,00 | €117,00 | €114,60 | 232,09K |
| 2026-07-24 | €115,10 | +1,59 % | €112,50 | €115,20 | €112,50 | 319,05K |
| 2026-07-23 | €113,30 | -2,41 % | €115,60 | €115,60 | €111,90 | 279,82K |
| 2026-07-22 | €116,10 | -0,17 % | €116,50 | €117,20 | €116,00 | 213,67K |
| 2026-07-21 | €116,30 | +3,29 % | €113,00 | €116,30 | €112,50 | 347,08K |
| 2026-07-20 | €112,60 | +0,81 % | €111,50 | €112,80 | €111,10 | 238,36K |
| 2026-07-17 | €111,70 | -2,62 % | €114,10 | €114,10 | €110,80 | 325,34K |
| 2026-07-16 | €114,70 | -0,17 % | €115,30 | €115,70 | €112,70 | 285,53K |
| 2026-07-15 | €114,90 | -1,37 % | €116,10 | €116,50 | €114,90 | 318,71K |
| 2026-07-14 | €116,50 | +0,26 % | €114,50 | €117,00 | €113,50 | 274,60K |
| 2026-07-13 | €116,20 | -1,19 % | €116,50 | €117,40 | €115,50 | 211,74K |
| 2026-07-10 | €117,60 | +0,43 % | €116,80 | €118,20 | €116,70 | 214,06K |
| 2026-07-09 | €117,10 | +3,63 % | €115,30 | €117,80 | €114,30 | 475,30K |
| 2026-07-08 | €113,00 | -4,56 % | €117,30 | €117,30 | €112,40 | 451,56K |
| 2026-07-07 | €118,40 | -0,42 % | €119,00 | €119,50 | €118,00 | 245,40K |
| 2026-07-06 | €118,90 | +0,59 % | €118,60 | €119,10 | €117,20 | 224,11K |
| 2026-07-03 | €118,20 | -0,42 % | €118,50 | €119,20 | €117,80 | 131,63K |
| 2026-07-02 | €118,70 | +2,68 % | €115,70 | €118,90 | €115,00 | 358,80K |
| 2026-07-01 | €115,60 | -1,28 % | €115,80 | €116,80 | €115,00 | 227,76K |
| 2026-06-30 | €117,10 | +1,91 % | €117,00 | €117,30 | €115,30 | 359,05K |
| 2026-06-29 | €114,90 | -0,69 % | €116,00 | €116,30 | €114,80 | 231,99K |
| 2026-06-26 | €115,70 | -1,53 % | €116,10 | €116,80 | €114,70 | 320,17K |
| 2026-06-25 | €117,50 | +2,09 % | €115,20 | €117,50 | €115,00 | 407,16K |
| 2026-06-24 | €115,10 | -0,52 % | €114,40 | €115,10 | €113,60 | 371,81K |
| 2026-06-23 | €115,70 | -0,69 % | €115,10 | €115,90 | €113,60 | 404,27K |
| 2026-06-22 | €116,50 | -0,34 % | €116,80 | €116,80 | €115,00 | 515,31K |
| 2026-06-19 | €116,90 | +0,69 % | €115,40 | €116,90 | €114,60 | 1,26M |
| 2026-06-18 | €116,10 | +0,17 % | €115,90 | €116,10 | €114,30 | 407,91K |
| 2026-06-17 | €115,90 | +2,11 % | €113,80 | €115,90 | €113,00 | 627,82K |
| 2026-06-16 | €113,50 | +1,89 % | €111,40 | €113,50 | €111,10 | 431,68K |
| 2026-06-15 | €111,40 | +2,20 % | €110,00 | €112,60 | €110,00 | 415,62K |
| 2026-06-12 | €109,00 | +4,81 % | €105,50 | €109,20 | €105,50 | 474,67K |
| 2026-06-11 | €104,00 | +2,56 % | €101,20 | €104,70 | €101,20 | 511,80K |
| 2026-06-10 | €101,40 | -1,46 % | €103,70 | €103,70 | €101,10 | 301,05K |
| 2026-06-09 | €102,90 | +1,98 % | €101,50 | €103,80 | €101,10 | 522,20K |
| 2026-06-08 | €100,90 | -1,66 % | €100,60 | €102,80 | €100,40 | 388,56K |
| 2026-06-05 | €102,60 | +1,58 % | €101,10 | €103,50 | €101,00 | 401,68K |
| 2026-06-04 | €101,00 | +0,50 % | €100,00 | €101,90 | €99,90 | 344,03K |
| 2026-06-03 | €100,50 | -2,24 % | €102,20 | €102,60 | €100,50 | 329,40K |
| 2026-06-02 | €102,80 | +0,98 % | €101,70 | €103,70 | €101,70 | 360,86K |
| 2026-06-01 | €101,80 | -1,17 % | €104,40 | €104,40 | €101,10 | 391,79K |
| 2026-05-29 | €103,00 | +2,08 % | €101,50 | €103,70 | €101,40 | 1,27M |