Comparing Back to the side-by-side chart ↗
Addiko Bank AG (ADKO.VI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26.00 | 26.00 | 26.00 | 26.00 | +1.96% | 9 |
| 2026-10-15 | 25.50 | 25.50 | 25.50 | 25.50 | +0.79% | 2,500 |
| 2026-10-13 | 25.30 | 25.30 | 25.30 | 25.30 | +1.20% | 455 |
| 2026-10-12 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00% | 890 |
| 2026-10-08 | 25.00 | 25.00 | 25.00 | 25.00 | +0.81% | 2,137 |
| 2026-10-07 | 24.80 | 24.80 | 24.80 | 24.80 | +0.00% | 367 |
| 2026-10-06 | 24.80 | 24.80 | 24.80 | 24.80 | +0.00% | 907 |
| 2026-10-05 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | 5 |
| 2026-10-01 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00% | 2,200 |
| 2026-09-30 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00% | 148 |
| 2026-09-29 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00% | 5,850 |
| 2026-09-28 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00% | 3,534 |
| 2026-09-25 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 11,830 |
| 2026-09-24 | 25.50 | 25.50 | 25.50 | 25.50 | -1.54% | 118 |
| 2026-09-23 | 25.90 | 25.90 | 25.90 | 25.90 | +3.19% | 100 |
| 2026-09-22 | 25.10 | 25.10 | 25.10 | 25.10 | -1.57% | 181 |
| 2026-09-21 | 25.50 | 25.50 | 25.50 | 25.50 | -1.54% | 169 |
| 2026-09-18 | 25.90 | 25.90 | 25.90 | 25.90 | +3.60% | 600 |
| 2026-09-17 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 67 |
| 2026-09-15 | 25.60 | 25.60 | 25.60 | 25.60 | +0.39% | 1,040 |
| 2026-09-14 | 25.50 | 25.50 | 25.50 | 25.50 | +1.19% | 301 |
| 2026-09-11 | 25.20 | 25.20 | 25.20 | 25.20 | +0.00% | 222 |
| 2026-09-10 | 25.20 | 25.20 | 25.20 | 25.20 | +0.00% | 50 |
| 2026-09-09 | 25.20 | 25.20 | 25.20 | 25.20 | +0.00% | 695 |
| 2026-09-07 | 25.20 | 25.20 | 25.20 | 25.20 | +0.80% | 12 |
| 2026-09-04 | 25.00 | 25.00 | 25.00 | 25.00 | +0.00% | 4,935 |
| 2026-09-03 | 25.00 | 25.00 | 25.00 | 25.00 | -3.47% | 14,603 |
| 2026-09-01 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 643 |
| 2026-08-31 | 26.00 | 26.00 | 26.00 | 26.00 | +0.39% | 61 |
| 2026-08-28 | 25.90 | 25.90 | 25.90 | 25.90 | +0.00% | 78 |
| 2026-08-27 | 25.90 | 25.90 | 25.90 | 25.90 | +0.00% | 200 |
| 2026-08-26 | 25.90 | 25.90 | 25.90 | 25.90 | +0.00% | 1 |
| 2026-08-25 | 25.90 | 25.90 | 25.90 | 25.90 | +0.00% | 1 |
| 2026-08-24 | 25.90 | 25.90 | 25.90 | 25.90 | +0.00% | 17 |
| 2026-08-21 | 25.90 | 25.90 | 25.90 | 25.90 | +0.78% | 145 |
| 2026-08-20 | 25.70 | 25.70 | 25.70 | 25.70 | +0.78% | 114 |
| 2026-08-19 | 25.50 | 25.50 | 25.50 | 25.50 | +1.59% | 286 |
| 2026-08-17 | 25.10 | 25.10 | 25.10 | 25.10 | -3.09% | 1,100 |
| 2026-08-14 | 25.90 | 25.90 | 25.90 | 25.90 | +0.39% | 186 |
| 2026-08-13 | 25.80 | 25.80 | 25.80 | 25.80 | +0.00% | 200 |
| 2026-08-12 | 25.80 | 25.80 | 25.80 | 25.80 | +1.98% | 616 |
| 2026-08-11 | 25.30 | 25.30 | 25.30 | 25.30 | -1.94% | 1,300 |
| 2026-08-10 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 1,100 |
| 2026-08-07 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 6,290 |
| 2026-08-06 | 26.40 | 26.40 | 26.40 | 26.40 | +0.00% | 6,961 |
| 2026-08-05 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 2,925 |
| 2026-08-04 | 26.60 | 26.60 | 26.60 | 26.60 | +0.00% | 18,122 |
| 2026-08-03 | 26.60 | 26.60 | 26.60 | 26.60 | +0.00% | 17,692 |
| 2026-07-31 | 26.60 | 26.60 | 26.60 | 26.60 | +0.38% | 2,231 |
| 2026-07-30 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 500 |
| 2026-07-29 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 1,809 |
| 2026-07-28 | 27.20 | 27.20 | 27.20 | 27.20 | +0.00% | 1,051 |
| 2026-07-27 | 27.20 | 27.20 | 27.20 | 27.20 | +0.00% | 3,008 |
| 2026-07-24 | 27.20 | 27.20 | 27.20 | 27.20 | -1.81% | 3,000 |
| 2026-07-23 | 27.70 | 27.70 | 27.70 | 27.70 | +0.00% | 6 |
| 2026-07-22 | 27.70 | 27.70 | 27.70 | 27.70 | +0.73% | 3,635 |
| 2026-07-21 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 270 |
| 2026-07-20 | 27.50 | 27.50 | 27.50 | 27.50 | +2.23% | 3,000 |
| 2026-07-17 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | 530 |
| 2026-07-16 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00% | 611 |
| 2026-07-15 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00% | 475 |
| 2026-07-14 | 27.00 | 27.00 | 27.00 | 27.00 | +3.05% | 366 |
| 2026-07-13 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | 5 |
| 2026-07-10 | 26.80 | 26.80 | 26.80 | 26.80 | -3.25% | 190 |
| 2026-07-09 | 27.70 | 27.70 | 27.70 | 27.70 | +2.59% | 6 |
| 2026-07-08 | 27.00 | 27.00 | 27.00 | 27.00 | -2.53% | 500 |
| 2026-07-03 | 27.70 | 27.70 | 27.70 | 27.70 | +0.00% | 517 |
| 2026-07-02 | 27.70 | 27.70 | 27.70 | 27.70 | +0.73% | 2,250 |
| 2026-07-01 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 100 |
| 2026-06-30 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 253 |
| 2026-06-29 | 27.50 | 27.50 | 27.50 | 27.50 | +1.48% | 440 |
| 2026-06-26 | 27.10 | 27.10 | 27.10 | 27.10 | +0.37% | 310 |
| 2026-06-25 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00% | 3,120 |
| 2026-06-24 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00% | 2,465 |
| 2026-06-23 | 27.00 | 27.00 | 27.00 | 27.00 | +0.00% | 413 |
| 2026-06-22 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 1,429 |
| 2026-06-19 | 27.60 | 27.60 | 27.60 | 27.60 | +0.36% | 423 |
| 2026-06-18 | 27.50 | 27.50 | 27.50 | 27.50 | +1.48% | 232 |
| 2026-06-17 | 27.10 | 27.10 | 27.10 | 27.10 | +2.65% | 5,804 |
| 2026-06-16 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | 200 |
| 2026-06-15 | 26.50 | 26.50 | 26.50 | 26.50 | +6.00% | 101 |
| 2026-06-12 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 10,000 |
| 2026-06-11 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 300 |
| 2026-06-10 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 550 |
| 2026-06-09 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | 197 |
| 2026-06-08 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 350 |
| 2026-06-05 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00% | 1,287 |
| 2026-06-04 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00% | 4,000 |
| 2026-06-03 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00% | 4,757 |
| 2026-06-02 | 28.00 | 28.00 | 28.00 | 28.00 | +3.70% | 787 |
| 2026-06-01 | 27.00 | 27.00 | 27.00 | 27.00 | +1.89% | 3,703 |
| 2026-05-29 | 26.50 | 26.50 | 26.50 | 26.50 | -2.21% | 3,275 |
| 2026-05-28 | 27.10 | 27.10 | 27.10 | 27.10 | +0.00% | 2,142 |
| 2026-05-27 | 27.10 | 27.10 | 27.10 | 27.10 | +0.37% | 597 |
| 2026-05-26 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 1,044 |
| 2026-05-25 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 250 |
| 2026-05-22 | 27.50 | 27.50 | 27.50 | 27.50 | +2.61% | 2,824 |
| 2026-05-21 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 48 |
| 2026-05-20 | 27.00 | 27.00 | 27.00 | 27.00 | +1.12% | 141 |
| 2026-05-19 | 26.70 | 26.70 | 26.70 | 26.70 | +0.00% | 115 |
| 2026-05-18 | 26.70 | 26.70 | 26.70 | 26.70 | -2.91% | 372 |
| 2026-05-15 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 7 |
| 2026-05-14 | 27.50 | 27.50 | 27.50 | 27.50 | -5.17% | 704 |
| 2026-05-12 | 29.00 | 29.00 | 29.00 | 29.00 | +5.07% | 15 |
| 2026-05-07 | 27.60 | 27.60 | 27.60 | 27.60 | +0.36% | 15,000 |
| 2026-05-06 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 900 |
| 2026-05-05 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 1,791 |
| 2026-05-04 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 995 |
| 2026-04-30 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 2,984 |
| 2026-04-29 | 27.60 | 27.60 | 27.60 | 27.60 | +0.00% | 200 |
| 2026-04-28 | 27.60 | 27.60 | 27.60 | 27.60 | +0.36% | 300 |
| 2026-04-27 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 2,808 |
| 2026-04-24 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 6,978 |
| 2026-04-23 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 2,304 |
| 2026-04-21 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 3,800 |
| 2026-04-20 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 4,161 |
| 2026-04-17 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 2,600 |
| 2026-04-16 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 8,143 |
| 2026-04-15 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | 1,260 |
| 2026-04-14 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 4,480 |
| 2026-04-13 | 27.80 | 27.80 | 27.80 | 27.80 | +1.09% | 2,659 |
| 2026-04-10 | 27.50 | 27.50 | 27.50 | 27.50 | +11.79% | 4,199 |
| 2026-04-09 | 24.60 | 24.60 | 24.60 | 24.60 | -5.38% | 2,500 |
| 2026-04-08 | 26.00 | 26.00 | 26.00 | 26.00 | +4.42% | 50 |
| 2026-04-07 | 24.90 | 24.90 | 24.90 | 24.90 | +0.00% | 215 |
| 2026-04-02 | 24.90 | 24.90 | 24.90 | 24.90 | -6.04% | 800 |
| 2026-04-01 | 26.50 | 26.50 | 26.50 | 26.50 | +6.85% | 640 |
| 2026-03-31 | 25.70 | 25.90 | 24.80 | 24.80 | -5.34% | 3,409 |
| 2026-03-30 | 25.80 | 26.30 | 25.80 | 26.20 | +0.00% | 132 |
| 2026-03-27 | 26.30 | 26.40 | 25.70 | 26.20 | -2.60% | 603 |
| 2026-03-26 | 25.70 | 26.90 | 25.70 | 26.90 | +1.89% | 619 |
| 2026-03-25 | 25.10 | 26.40 | 25.10 | 26.40 | +3.53% | 1,771 |
| 2026-03-24 | 25.50 | 26.10 | 25.40 | 25.50 | -1.54% | 1,440 |
| 2026-03-23 | 25.10 | 26.00 | 25.10 | 25.90 | -0.38% | 1,549 |
| 2026-03-20 | 25.90 | 26.00 | 25.20 | 26.00 | +0.39% | 10,064 |
| 2026-03-19 | 25.90 | 26.50 | 25.90 | 25.90 | -2.26% | 301 |
| 2026-03-18 | 26.90 | 26.90 | 25.70 | 26.50 | -1.12% | 862 |
| 2026-03-17 | 26.90 | 26.90 | 25.20 | 26.80 | +2.29% | 898 |
| 2026-03-16 | 25.00 | 26.20 | 24.80 | 26.20 | +2.34% | 3,932 |
| 2026-03-13 | 25.40 | 25.90 | 25.40 | 25.60 | -1.54% | 514 |
| 2026-03-12 | 26.00 | 26.00 | 25.60 | 26.00 | -0.76% | 1,359 |
| 2026-03-11 | 26.00 | 26.20 | 26.00 | 26.20 | +0.38% | 772 |
| 2026-03-10 | 26.00 | 26.10 | 25.70 | 26.10 | +0.00% | 2,673 |
| 2026-03-09 | 25.10 | 26.40 | 24.70 | 26.10 | -1.51% | 2,240 |
| 2026-03-06 | 26.10 | 26.50 | 24.70 | 26.50 | +1.15% | 2,285 |
| 2026-03-05 | 25.50 | 26.20 | 25.50 | 26.20 | -0.76% | 1,146 |
| 2026-03-04 | 26.00 | 26.40 | 26.00 | 26.40 | -0.38% | 767 |
| 2026-03-03 | 27.00 | 27.00 | 26.50 | 26.50 | +0.76% | 271 |
| 2026-03-02 | 25.00 | 26.50 | 24.50 | 26.30 | -0.38% | 1,269 |
| 2026-02-27 | 26.00 | 27.00 | 26.00 | 26.40 | -2.22% | 267 |
| 2026-02-26 | 27.00 | 27.00 | 26.30 | 27.00 | +0.00% | 485 |
| 2026-02-25 | 27.40 | 27.40 | 26.60 | 27.00 | -1.46% | 217 |
| 2026-02-24 | 26.50 | 27.40 | 26.50 | 27.40 | +3.40% | 6,602 |
| 2026-02-23 | 26.20 | 26.50 | 25.60 | 26.50 | +1.15% | 1,421 |
| 2026-02-20 | 26.20 | 26.20 | 26.20 | 26.20 | +0.00% | 150 |
| 2026-02-19 | 26.10 | 26.20 | 25.70 | 26.20 | +0.38% | 669 |
| 2026-02-18 | 26.10 | 26.10 | 26.10 | 26.10 | +2.35% | 295 |
| 2026-02-17 | 26.10 | 26.10 | 25.50 | 25.50 | -2.30% | 221 |
| 2026-02-16 | 25.40 | 26.10 | 25.40 | 26.10 | +0.00% | 534 |
| 2026-02-13 | 25.60 | 26.20 | 25.00 | 26.10 | -0.38% | 3,035 |
| 2026-02-12 | 25.50 | 26.20 | 25.00 | 26.20 | -1.13% | 2,363 |
| 2026-02-11 | 26.90 | 26.90 | 25.50 | 26.50 | +3.52% | 2,275 |
| 2026-02-10 | 26.50 | 26.80 | 25.60 | 25.60 | -3.40% | 383 |
| 2026-02-09 | 26.60 | 26.70 | 25.70 | 26.50 | -0.38% | 1,059 |
| 2026-02-06 | 25.90 | 26.60 | 25.80 | 26.60 | +2.31% | 991 |
| 2026-02-05 | 26.30 | 26.30 | 26.00 | 26.00 | +1.17% | 127 |
| 2026-02-04 | 26.40 | 26.50 | 25.70 | 25.70 | -3.02% | 520 |
| 2026-02-03 | 25.80 | 26.50 | 25.80 | 26.50 | +1.92% | 620 |
| 2026-02-02 | 26.40 | 26.40 | 25.40 | 26.00 | +1.96% | 6,189 |
| 2026-01-30 | 25.50 | 26.40 | 25.00 | 25.50 | -3.77% | 2,350 |
| 2026-01-29 | 24.70 | 26.50 | 24.00 | 26.50 | +6.00% | 1,560 |
| 2026-01-28 | 26.40 | 26.90 | 25.00 | 25.00 | -3.47% | 1,602 |
| 2026-01-27 | 25.00 | 26.40 | 25.00 | 25.90 | +6.15% | 11,357 |
| 2026-01-26 | 24.00 | 24.40 | 23.50 | 24.40 | +1.67% | 653 |
| 2026-01-23 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | 164 |
| 2026-01-22 | 24.90 | 24.90 | 24.60 | 24.60 | -0.40% | 425 |
| 2026-01-21 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | 380 |
| 2026-01-20 | 24.70 | 25.10 | 24.70 | 24.90 | -3.49% | 1,350 |
| 2026-01-19 | 25.60 | 25.80 | 24.90 | 25.80 | -0.77% | 905 |
| 2026-01-16 | 26.40 | 26.40 | 25.50 | 26.00 | +2.36% | 822 |
| 2026-01-15 | 24.00 | 25.40 | 24.00 | 25.40 | +1.20% | 4,040 |
| 2026-01-14 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | 100 |
| 2026-01-13 | 24.00 | 25.20 | 23.90 | 25.20 | +5.00% | 2,086 |
| 2026-01-12 | 23.50 | 24.00 | 23.00 | 24.00 | +2.13% | 1,029 |
| 2026-01-09 | 23.00 | 23.50 | 23.00 | 23.50 | +2.17% | 1,240 |
| 2026-01-08 | 22.80 | 23.00 | 22.80 | 23.00 | +0.88% | 306 |
| 2026-01-07 | 23.00 | 23.00 | 22.40 | 22.80 | +2.24% | 582 |
| 2026-01-06 | 22.50 | 22.50 | 22.30 | 22.30 | -4.70% | 600 |
| 2026-01-05 | 22.80 | 23.40 | 22.00 | 23.40 | +3.08% | 4,683 |
| 2026-01-02 | 22.40 | 22.70 | 22.40 | 22.70 | +0.89% | 500 |
| 2025-12-30 | 22.20 | 22.50 | 22.20 | 22.50 | +1.35% | 200 |
| 2025-12-29 | 22.20 | 22.20 | 22.00 | 22.20 | +0.00% | 1,348 |
| 2025-12-23 | 21.90 | 22.40 | 21.90 | 22.20 | +0.45% | 1,070 |
| 2025-12-22 | 21.80 | 22.10 | 21.80 | 22.10 | +0.45% | 637 |
| 2025-12-19 | 21.40 | 22.00 | 21.40 | 22.00 | +0.00% | 1,871 |
| 2025-12-18 | 21.80 | 22.00 | 21.80 | 22.00 | +0.00% | 1,055 |
| 2025-12-17 | 22.20 | 22.20 | 21.80 | 22.00 | -1.35% | 2,197 |
| 2025-12-16 | 21.90 | 22.30 | 21.90 | 22.30 | +3.24% | 500 |
| 2025-12-15 | 22.70 | 22.70 | 21.60 | 21.60 | -2.26% | 551 |
| 2025-12-12 | 21.70 | 22.10 | 21.60 | 22.10 | +0.00% | 541 |
| 2025-12-11 | 21.70 | 22.20 | 21.70 | 22.10 | -0.45% | 2,511 |
| 2025-12-10 | 21.40 | 22.20 | 21.40 | 22.20 | +1.83% | 438 |
| 2025-12-09 | 22.10 | 22.20 | 21.80 | 21.80 | +0.00% | 733 |
| 2025-12-08 | 22.20 | 22.20 | 21.80 | 21.80 | -0.46% | 145 |
| 2025-12-05 | 22.00 | 22.40 | 21.80 | 21.90 | -2.23% | 1,826 |
| 2025-12-04 | 21.50 | 23.50 | 21.10 | 22.40 | +3.23% | 4,391 |
| 2025-12-03 | 21.70 | 21.70 | 21.70 | 21.70 | +0.93% | 33 |
| 2025-12-02 | 21.50 | 21.50 | 21.40 | 21.50 | +0.00% | 2,320 |
| 2025-12-01 | 21.00 | 21.50 | 21.00 | 21.50 | +0.94% | 3,244 |
| 2025-11-28 | 21.30 | 21.30 | 21.00 | 21.30 | +0.00% | 120 |
| 2025-11-27 | 21.30 | 21.30 | 21.30 | 21.30 | +0.00% | 259 |
| 2025-11-26 | 21.00 | 21.30 | 21.00 | 21.30 | -0.47% | 925 |
| 2025-11-25 | 21.00 | 21.40 | 21.00 | 21.40 | +0.00% | 87 |
| 2025-11-24 | 21.00 | 21.40 | 21.00 | 21.40 | +0.94% | 881 |
| 2025-11-21 | 21.30 | 21.30 | 21.00 | 21.20 | -0.47% | 1,602 |
| 2025-11-20 | 21.00 | 21.30 | 21.00 | 21.30 | +1.43% | 3,873 |
| 2025-11-19 | 21.30 | 21.30 | 21.00 | 21.00 | -1.41% | 189 |
| 2025-11-18 | 21.00 | 21.30 | 21.00 | 21.30 | +1.43% | 1,295 |
| 2025-11-17 | 21.00 | 21.30 | 21.00 | 21.00 | +0.00% | 361 |
| 2025-11-14 | 21.20 | 21.20 | 21.00 | 21.00 | -1.41% | 5 |
| 2025-11-13 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 6 |
| 2025-11-12 | 21.00 | 21.40 | 21.00 | 21.40 | +1.90% | 644 |
| 2025-11-11 | 21.30 | 21.30 | 21.00 | 21.00 | -1.41% | 1,356 |
| 2025-11-10 | 21.20 | 21.30 | 21.00 | 21.30 | +0.47% | 768 |
| 2025-11-07 | 21.00 | 21.20 | 21.00 | 21.20 | -0.93% | 610 |
| 2025-11-06 | 21.00 | 21.40 | 20.90 | 21.40 | +0.00% | 12,231 |
| 2025-11-05 | 21.40 | 21.40 | 21.00 | 21.40 | +1.42% | 300 |
| 2025-11-04 | 21.10 | 21.40 | 21.10 | 21.10 | -1.40% | 526 |
| 2025-11-03 | 21.10 | 21.40 | 21.10 | 21.40 | +1.42% | 422 |
| 2025-10-31 | 21.10 | 21.40 | 21.10 | 21.10 | +0.00% | 1,674 |
| 2025-10-30 | 21.40 | 21.40 | 21.10 | 21.10 | +0.48% | 750 |
| 2025-10-29 | 21.10 | 21.10 | 21.00 | 21.00 | +0.96% | 2,980 |
| 2025-10-28 | 20.80 | 20.80 | 20.70 | 20.80 | -1.42% | 552 |
| 2025-10-27 | 20.60 | 21.10 | 20.60 | 21.10 | +1.44% | 574 |
| 2025-10-24 | 20.50 | 20.90 | 20.50 | 20.80 | +1.46% | 32,550 |
| 2025-10-23 | 20.50 | 20.60 | 20.40 | 20.50 | +0.00% | 19,590 |
| 2025-10-22 | 20.50 | 20.60 | 20.50 | 20.50 | +0.00% | 266 |
| 2025-10-21 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 1,871 |
| 2025-10-20 | 20.60 | 20.70 | 20.60 | 20.60 | -0.48% | 1,241 |
| 2025-10-17 | 20.60 | 20.70 | 20.60 | 20.70 | +0.49% | 892 |
| 2025-10-16 | 20.70 | 20.70 | 20.60 | 20.60 | +0.00% | 1,457 |
| 2025-10-15 | 20.70 | 20.70 | 20.60 | 20.60 | -0.48% | 450 |
| 2025-10-14 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | 2,968 |
| 2025-10-13 | 20.70 | 20.90 | 20.70 | 20.90 | -0.48% | 288 |
| 2025-10-10 | 21.00 | 21.00 | 20.90 | 21.00 | +0.00% | 1,904 |
| 2025-10-09 | 20.90 | 21.00 | 20.90 | 21.00 | +1.45% | 3,687 |
| 2025-10-08 | 20.90 | 21.20 | 20.70 | 20.70 | -0.96% | 958 |
| 2025-10-07 | 21.00 | 21.00 | 20.70 | 20.90 | -3.24% | 360 |
| 2025-10-06 | 21.20 | 21.90 | 20.90 | 21.60 | +3.35% | 1,855 |
| 2025-10-03 | 20.90 | 21.00 | 20.90 | 20.90 | +0.00% | 1,063 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+5.10%). Schwächster Monat: Sep (-4.88%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Addiko Bank AG (ADKO.VI)?
26.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ADKO.VI?
29.00 im Hoch und 20.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Addiko Bank AG?
Historisch war der stärkste Kalendermonat von ADKO.VI der Jul (Durchschnitt +5.10%), der schwächste der Sep (Durchschnitt -4.88%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 439 Tageskerzen im Closelook-Datenlake.