Erste Group Bank AG

ERST
🏛️ Vereinigtes Königreich →
84.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 36.57 36.63 36.35 36.58 0.1M
2023-12-28 36.85 36.85 36.44 36.70 0.2M
2023-12-27 36.39 36.74 36.32 36.69 0.1M
2023-12-22 36.21 36.45 36.21 36.35 0.1M
2023-12-21 36.15 36.30 35.98 36.01 0.0M
2023-12-20 36.23 36.34 35.91 35.92 0.1M
2023-12-19 35.72 36.24 35.72 35.94 0.6M
2023-12-18 35.88 35.97 35.59 35.73 0.4M
2023-12-15 35.82 35.89 35.47 35.77 0.2M
2023-12-14 36.90 36.95 35.60 35.78 0.2M
2023-12-13 37.13 37.20 36.62 36.64 0.2M
2023-12-12 37.03 37.08 36.82 36.99 0.1M
2023-12-11 36.80 37.03 36.77 36.91 0.2M
2023-12-08 36.64 36.94 36.32 36.82 0.1M
2023-12-07 36.60 36.70 36.26 36.53 0.3M
2023-12-06 37.05 37.18 36.89 36.91 0.3M
2023-12-05 36.98 37.07 36.72 36.95 0.1M
2023-12-04 37.10 37.32 36.84 37.28 0.0M
2023-12-01 37.00 37.12 36.73 36.78 0.0M
2023-11-30 36.88 37.14 36.78 37.08 0.1M
2023-11-29 35.99 36.80 35.92 36.66 0.1M
2023-11-28 35.65 36.13 35.65 36.07 0.7M
2023-11-27 35.72 36.00 35.52 35.69 0.1M
2023-11-24 35.75 36.16 35.75 35.93 0.0M
2023-11-23 36.04 36.04 35.88 35.97 0.0M
2023-11-22 35.92 36.15 35.83 36.03 0.0M
2023-11-21 35.60 36.00 35.30 35.68 0.2M
2023-11-20 35.89 35.96 35.50 35.59 0.0M
2023-11-17 35.94 36.07 35.81 35.84 0.0M
2023-11-16 35.41 35.85 35.29 35.79 0.2M
2023-11-15 35.10 35.50 35.00 35.49 0.1M
2023-11-14 34.56 35.04 34.37 34.74 0.2M
2023-11-13 34.07 34.49 34.07 34.46 0.1M
2023-11-10 33.67 33.99 33.54 33.68 0.2M
2023-11-09 34.00 34.10 33.66 33.91 0.5M
2023-11-08 33.98 34.22 33.91 33.92 0.0M
2023-11-07 34.29 34.32 33.95 34.27 0.1M
2023-11-06 34.37 34.61 34.31 34.59 0.1M
2023-11-03 34.10 34.64 34.10 34.60 0.5M
2023-11-02 33.65 34.04 33.64 33.84 0.3M
2023-11-01 34.08 34.13 33.54 33.73 0.1M
2023-10-31 33.88 34.04 33.63 33.79 0.1M
2023-10-30 33.00 33.78 32.96 33.44 0.4M
2023-10-27 32.74 33.21 32.43 32.83 0.2M
2023-10-25 32.76 32.92 32.52 32.65 0.1M
2023-10-24 32.48 32.72 32.38 32.56 0.0M
2023-10-23 32.32 32.46 32.12 32.34 0.2M
2023-10-20 32.21 32.47 32.05 32.41 0.7M
2023-10-19 33.10 33.10 32.47 33.07 0.1M
2023-10-18 33.20 33.20 32.87 33.07 0.1M
2023-10-17 33.06 33.23 32.99 33.09 0.2M
2023-10-16 32.40 33.26 32.40 33.22 0.1M
2023-10-13 33.11 33.11 32.42 32.55 0.1M
2023-10-12 33.35 33.35 32.83 33.14 0.1M
2023-10-11 32.59 33.37 32.58 33.31 0.2M
2023-10-10 32.50 32.72 32.50 32.56 0.5M
2023-10-09 32.62 33.04 32.16 32.16 0.4M
2023-10-06 32.28 32.86 32.28 32.80 0.1M
2023-10-05 32.55 32.58 32.15 32.44 0.1M
2023-10-04 32.20 32.60 32.19 32.60 0.3M
2023-10-03 32.62 32.86 32.18 32.48 1.5M
2023-10-02 32.97 33.15 32.50 32.67 0.3M
2023-09-29 32.85 33.16 32.69 32.91 0.1M
2023-09-28 31.91 32.58 31.79 32.50 0.3M
2023-09-27 31.97 32.29 31.85 31.98 0.1M
2023-09-26 31.97 31.97 31.57 31.83 0.1M
2023-09-25 32.40 32.55 31.84 31.93 0.4M
2023-09-22 32.61 32.70 32.30 32.56 0.1M
2023-09-21 32.86 32.87 32.11 32.48 0.3M
2023-09-20 32.87 33.17 32.87 32.98 0.2M
2023-09-19 32.51 32.98 32.40 32.79 0.3M
2023-09-18 33.00 33.12 32.46 32.66 0.2M
2023-09-15 33.41 33.44 32.80 33.05 0.2M
2023-09-14 32.70 33.42 32.68 33.15 0.1M
2023-09-13 32.51 32.77 32.43 32.48 0.2M
2023-09-12 32.30 32.63 32.15 32.43 0.1M
2023-09-11 32.38 32.38 31.88 31.98 0.2M
2023-09-08 32.67 32.71 31.67 32.05 0.2M
2023-09-07 33.09 33.19 32.45 32.47 0.1M
2023-09-06 33.37 33.53 32.94 33.29 0.1M
2023-09-05 33.15 33.41 32.99 33.41 0.1M
2023-09-04 33.02 33.24 33.02 33.07 0.2M
2023-09-01 33.07 33.19 32.83 33.09 0.1M
2023-08-31 33.59 33.78 33.14 33.19 0.6M
2023-08-30 33.57 33.81 33.55 33.56 0.0M
2023-08-29 33.38 33.51 33.15 33.46 0.0M
2023-08-25 32.98 33.13 32.69 32.90 0.1M
2023-08-24 32.90 33.16 32.78 32.91 0.0M
2023-08-23 33.34 33.67 32.69 32.84 0.1M
2023-08-22 33.20 33.71 33.20 33.65 0.1M
2023-08-21 33.43 33.43 33.07 33.22 0.1M
2023-08-18 33.46 33.46 32.70 32.92 0.0M
2023-08-17 33.74 33.88 33.41 33.58 0.2M
2023-08-16 33.39 34.00 33.38 33.67 1.4M
2023-08-15 33.79 33.79 33.37 33.38 0.1M
2023-08-14 33.59 33.90 33.47 33.70 0.0M
2023-08-11 33.98 34.00 33.52 33.80 0.3M
2023-08-10 33.95 34.13 33.70 33.87 0.0M
2023-08-09 34.13 34.13 33.66 33.77 0.0M
2023-08-08 34.24 34.32 33.60 33.74 0.1M
2023-08-07 34.50 34.67 34.41 34.44 0.0M
2023-08-04 34.55 34.66 34.25 34.41 0.2M
2023-08-03 34.30 34.46 33.81 34.41 0.2M
2023-08-02 33.66 34.31 33.60 34.19 0.2M
2023-08-01 34.45 34.61 33.87 34.20 0.3M
2023-07-31 34.88 35.11 34.56 34.81 0.3M
2023-07-28 34.06 34.71 33.95 34.56 0.1M
2023-07-27 34.46 34.68 34.18 34.36 0.2M
2023-07-26 34.56 34.62 33.96 34.16 0.1M
2023-07-25 34.55 34.78 34.46 34.62 0.2M
2023-07-24 34.22 34.57 34.22 34.30 0.1M
2023-07-21 33.98 34.53 33.93 34.31 0.0M
2023-07-20 33.58 33.95 33.58 33.67 0.1M
2023-07-19 33.80 33.92 33.46 33.55 0.3M
2023-07-18 33.18 33.76 33.08 33.54 0.1M
2023-07-17 32.66 33.17 32.66 33.14 0.1M
2023-07-14 32.97 33.40 32.84 33.24 0.0M
2023-07-13 32.33 33.06 32.32 32.81 0.1M
2023-07-12 32.10 32.59 31.75 32.52 0.3M
2023-07-11 31.64 31.79 31.43 31.55 0.0M
2023-07-10 31.58 31.75 31.31 31.57 0.1M
2023-07-07 31.75 32.03 31.59 31.64 0.1M
2023-07-06 31.95 32.27 31.60 31.88 0.1M
2023-07-05 32.11 32.42 31.86 32.07 0.0M
2023-07-04 32.23 32.74 32.13 32.35 0.1M
2023-07-03 32.14 32.38 32.05 32.16 0.1M
2023-06-30 31.39 32.07 31.02 31.88 0.2M
2023-06-29 30.96 31.16 30.86 30.91 0.0M
2023-06-28 30.99 31.14 30.77 31.02 0.0M
2023-06-27 31.03 31.08 30.47 30.68 0.0M
2023-06-26 30.58 30.76 30.09 30.59 0.0M
2023-06-23 30.69 30.99 30.42 30.59 0.2M
2023-06-22 31.18 31.30 30.67 31.14 0.1M
2023-06-21 31.28 31.76 31.28 31.43 0.1M
2023-06-20 31.50 31.75 31.49 31.57 0.0M
2023-06-19 31.81 31.86 31.48 31.75 0.1M
2023-06-16 31.73 32.10 31.56 31.70 0.5M
2023-06-15 32.07 32.28 31.60 31.73 0.2M
2023-06-14 31.95 32.37 31.75 32.14 0.5M
2023-06-13 31.59 31.95 31.43 31.82 0.0M
2023-06-12 31.67 31.75 31.40 31.55 0.0M
2023-06-09 31.68 31.84 31.29 31.29 0.4M
2023-06-08 31.79 31.89 31.57 31.71 0.6M
2023-06-07 31.99 31.99 31.29 31.65 0.3M
2023-06-06 31.20 31.83 31.10 31.77 0.1M
2023-06-05 31.62 31.62 31.18 31.34 0.1M
2023-06-02 30.90 31.47 30.80 31.25 0.2M
2023-06-01 30.56 30.93 30.45 30.93 0.3M
2023-05-31 30.03 30.69 29.97 30.47 0.4M
2023-05-30 30.39 30.55 30.00 30.01 0.3M
2023-05-26 30.66 30.94 30.16 30.70 0.0M
2023-05-25 30.50 30.65 30.15 30.43 0.1M
2023-05-24 31.43 31.43 30.35 30.62 0.1M
2023-05-23 31.59 31.73 31.19 31.42 0.0M
2023-05-22 31.16 31.88 30.93 31.76 0.4M
2023-05-19 31.16 31.50 30.85 31.01 0.3M
2023-05-18 31.04 31.04 30.64 30.88 0.3M
2023-05-17 30.01 30.70 29.99 30.45 0.1M
2023-05-16 29.47 30.46 29.47 30.11 0.1M
2023-05-15 31.65 31.65 30.76 31.14 0.1M
2023-05-12 31.72 31.85 31.08 31.35 0.2M
2023-05-11 32.38 32.38 31.43 31.77 0.1M
2023-05-10 32.47 32.55 31.82 32.13 0.1M
2023-05-09 32.93 32.93 32.16 32.20 0.4M
2023-05-05 31.91 32.57 31.91 32.23 0.1M
2023-05-04 32.31 32.72 31.77 31.77 0.1M
2023-05-03 32.76 32.80 32.41 32.53 0.6M
2023-05-02 33.00 33.41 32.41 32.48 0.2M
2023-04-28 33.40 33.45 32.33 33.08 0.1M
2023-04-27 32.41 32.91 32.17 32.72 0.1M
2023-04-26 31.97 32.51 31.50 32.33 0.2M
2023-04-25 32.31 32.46 32.15 32.33 0.1M
2023-04-24 32.77 33.10 32.50 32.63 0.5M
2023-04-21 32.51 32.68 32.24 32.45 0.1M
2023-04-20 32.80 33.08 32.14 32.33 0.1M
2023-04-19 32.35 32.73 31.94 32.70 0.1M
2023-04-18 32.00 32.59 32.00 32.05 0.1M
2023-04-17 32.43 32.52 31.78 31.86 0.1M
2023-04-14 31.55 32.39 31.37 32.12 0.1M
2023-04-13 31.25 31.54 31.13 31.54 0.0M
2023-04-12 31.31 31.51 30.97 31.07 0.1M
2023-04-11 31.50 31.67 31.08 31.43 0.1M
2023-04-06 30.74 31.15 30.33 31.02 0.0M
2023-04-05 30.60 30.65 30.30 30.34 0.2M
2023-04-04 30.68 31.27 30.43 30.61 0.2M
2023-04-03 30.53 30.87 30.36 30.59 0.2M
2023-03-31 31.10 31.10 30.17 30.61 0.1M
2023-03-30 30.21 31.09 30.06 30.91 0.5M
2023-03-29 28.87 29.89 28.87 29.76 0.2M
2023-03-28 29.18 29.28 28.28 28.54 0.2M
2023-03-27 28.86 29.00 27.94 28.40 0.3M
2023-03-24 30.03 30.03 28.17 28.25 0.8M
2023-03-23 31.25 31.25 30.10 30.46 0.2M
2023-03-22 30.93 31.53 30.63 30.76 0.3M
2023-03-21 30.98 31.32 30.75 31.05 0.2M
2023-03-20 29.22 30.57 28.08 30.26 0.2M
2023-03-17 30.39 31.27 29.46 29.93 2.2M
2023-03-16 31.56 31.76 29.85 30.30 0.3M
2023-03-15 33.10 33.37 30.41 33.26 0.2M
2023-03-14 32.41 33.46 32.12 33.45 0.3M
2023-03-13 34.39 34.44 31.64 32.70 0.4M
2023-03-10 34.78 34.78 33.92 34.45 0.2M
2023-03-09 36.40 36.41 35.50 35.63 0.1M
2023-03-08 36.37 36.79 36.30 36.57 0.1M
2023-03-07 37.04 37.25 36.47 36.98 0.1M
2023-03-06 36.94 37.08 36.80 36.98 0.1M
2023-03-03 36.47 36.86 36.44 36.80 0.1M
2023-03-02 36.02 36.38 35.74 36.19 0.1M
2023-03-01 37.08 37.27 36.19 36.19 0.5M
2023-02-28 35.67 37.36 34.99 37.12 0.3M
2023-02-27 34.48 35.46 34.48 35.23 0.2M
2023-02-24 34.62 34.72 34.41 34.42 0.2M
2023-02-23 34.68 34.80 34.56 34.60 0.0M
2023-02-22 35.77 35.77 34.62 34.85 0.2M
2023-02-21 35.57 35.91 35.47 35.77 0.1M
2023-02-20 36.20 36.20 35.60 35.67 0.2M
2023-02-17 36.09 36.31 35.69 36.27 0.2M
2023-02-16 36.10 36.41 35.62 36.11 0.2M
2023-02-15 35.74 36.03 35.54 35.73 0.2M
2023-02-14 35.98 36.26 35.79 36.06 0.1M
2023-02-13 35.76 36.06 35.49 35.93 0.1M
2023-02-10 36.95 36.95 35.53 35.82 0.9M
2023-02-09 36.30 37.11 36.26 36.90 0.2M
2023-02-08 35.45 36.42 35.37 36.14 0.1M
2023-02-07 34.79 35.49 34.52 35.06 0.1M
2023-02-06 35.15 35.28 34.44 34.50 0.2M
2023-02-03 35.21 35.45 34.80 35.27 0.1M
2023-02-02 34.84 35.44 34.58 35.38 0.1M
2023-02-01 34.80 35.02 34.44 34.68 0.8M
2023-01-31 33.95 34.61 33.93 34.61 0.3M
2023-01-30 33.87 33.96 33.58 33.72 0.5M
2023-01-27 33.92 34.17 33.92 34.01 0.3M
2023-01-26 34.04 34.22 33.84 34.11 0.4M
2023-01-25 33.51 33.99 33.51 33.73 0.2M
2023-01-24 33.20 33.68 33.14 33.55 0.4M
2023-01-23 33.18 33.57 33.09 33.41 0.1M
2023-01-20 32.82 33.14 32.54 32.91 0.1M
2023-01-19 32.76 33.03 32.13 32.49 0.3M
2023-01-18 31.95 33.22 31.95 33.11 0.3M
2023-01-17 32.38 32.63 31.87 31.88 0.2M
2023-01-16 32.75 32.88 32.41 32.41 0.1M
2023-01-13 32.58 32.91 32.18 32.56 0.2M
2023-01-12 32.11 33.23 32.11 32.88 0.2M
2023-01-11 32.12 32.48 32.06 32.26 0.1M
2023-01-10 32.20 32.43 31.86 31.95 0.4M
2023-01-09 32.49 32.67 32.34 32.52 0.1M
2023-01-06 32.16 32.43 31.98 32.33 0.1M
2023-01-05 31.85 32.15 31.64 32.13 0.3M
2023-01-04 31.22 32.11 31.02 31.97 0.4M
2023-01-03 29.98 31.02 29.98 30.90 0.3M