Comparing Back to the side-by-side chart ↗
Erste Group Bank AG (EBS.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 | 109.80 | 110.40 | 108.70 | 110.10 | +0.73% | 385,862 |
| 2026-10-15 | 109.50 | 112.00 | 109.10 | 109.30 | -1.80% | 576,074 |
| 2026-10-14 | 111.00 | 112.00 | 110.20 | 111.30 | +0.27% | 468,560 |
| 2026-10-13 | 110.80 | 112.10 | 110.20 | 111.00 | +1.19% | 379,591 |
| 2026-10-12 | 110.70 | 111.10 | 109.70 | 109.70 | +1.01% | 386,351 |
| 2026-10-09 | 110.20 | 110.80 | 108.60 | 108.60 | -0.09% | 389,476 |
| 2026-10-08 | 109.40 | 111.40 | 107.80 | 108.70 | -1.72% | 691,435 |
| 2026-10-07 | 115.00 | 115.80 | 109.50 | 110.60 | -4.90% | 501,915 |
| 2026-10-06 | 115.70 | 117.40 | 115.50 | 116.30 | +1.22% | 259,525 |
| 2026-10-05 | 114.50 | 115.80 | 112.50 | 114.90 | +1.14% | 275,491 |
| 2026-10-02 | 115.60 | 116.40 | 111.90 | 113.60 | -1.73% | 553,758 |
| 2026-10-01 | 120.80 | 120.80 | 115.50 | 115.60 | -4.54% | 524,794 |
| 2026-09-30 | 123.90 | 124.50 | 121.10 | 121.10 | -1.62% | 441,567 |
| 2026-09-29 | 125.70 | 126.60 | 122.50 | 123.10 | -2.61% | 347,082 |
| 2026-09-28 | 125.00 | 126.80 | 124.30 | 126.40 | +2.68% | 491,106 |
| 2026-09-25 | 122.10 | 123.80 | 122.00 | 123.10 | +2.24% | 309,423 |
| 2026-09-24 | 120.40 | 122.90 | 120.20 | 120.40 | -1.15% | 305,932 |
| 2026-09-23 | 123.50 | 123.50 | 121.40 | 121.80 | +0.83% | 253,499 |
| 2026-09-22 | 122.50 | 122.50 | 120.40 | 120.80 | -0.90% | 341,571 |
| 2026-09-21 | 119.10 | 121.90 | 119.00 | 121.90 | +2.61% | 265,028 |
| 2026-09-18 | 122.40 | 122.40 | 117.80 | 118.80 | -3.02% | 959,925 |
| 2026-09-17 | 120.00 | 122.50 | 118.40 | 122.50 | +3.64% | 475,319 |
| 2026-09-16 | 119.00 | 119.30 | 117.30 | 118.20 | -0.25% | 215,929 |
| 2026-09-15 | 119.00 | 119.50 | 116.40 | 118.50 | -1.17% | 340,575 |
| 2026-09-14 | 121.10 | 121.40 | 117.80 | 119.90 | -1.72% | 423,977 |
| 2026-09-11 | 122.10 | 123.00 | 121.20 | 122.00 | -0.08% | 276,764 |
| 2026-09-10 | 122.00 | 123.10 | 120.70 | 122.10 | +0.08% | 210,603 |
| 2026-09-09 | 121.20 | 122.50 | 120.30 | 122.00 | -1.29% | 393,684 |
| 2026-09-08 | 123.70 | 124.20 | 121.90 | 123.60 | -0.80% | 350,259 |
| 2026-09-07 | 123.90 | 124.70 | 122.80 | 124.60 | +0.56% | 145,786 |
| 2026-09-04 | 123.80 | 124.40 | 122.20 | 123.90 | +0.08% | 214,254 |
| 2026-09-03 | 123.00 | 124.00 | 122.40 | 123.80 | +1.64% | 273,725 |
| 2026-09-02 | 124.00 | 124.00 | 121.80 | 121.80 | -0.81% | 248,222 |
| 2026-09-01 | 121.30 | 123.30 | 120.80 | 122.80 | +1.24% | 439,600 |
| 2026-08-31 | 123.00 | 124.00 | 121.30 | 121.30 | -1.86% | 559,742 |
| 2026-08-28 | 122.50 | 123.60 | 121.30 | 123.60 | +1.81% | 269,554 |
| 2026-08-27 | 125.90 | 126.00 | 121.30 | 121.40 | -3.27% | 263,355 |
| 2026-08-26 | 123.40 | 125.70 | 123.40 | 125.50 | +1.54% | 299,615 |
| 2026-08-25 | 122.80 | 124.00 | 122.40 | 123.60 | +0.98% | 219,675 |
| 2026-08-24 | 122.00 | 123.00 | 121.30 | 122.40 | +0.49% | 174,471 |
| 2026-08-21 | 120.10 | 122.10 | 119.70 | 121.80 | +1.42% | 223,086 |
| 2026-08-20 | 119.40 | 120.40 | 118.90 | 120.10 | +0.92% | 219,505 |
| 2026-08-19 | 121.00 | 121.20 | 119.00 | 119.00 | -1.90% | 243,304 |
| 2026-08-18 | 122.20 | 122.20 | 120.50 | 121.30 | -0.82% | 192,469 |
| 2026-08-17 | 122.60 | 123.10 | 122.10 | 122.30 | -0.24% | 143,590 |
| 2026-08-14 | 123.30 | 123.30 | 121.90 | 122.60 | +0.00% | 137,630 |
| 2026-08-13 | 122.50 | 124.10 | 122.10 | 122.60 | +0.57% | 213,557 |
| 2026-08-12 | 120.20 | 122.00 | 119.40 | 121.90 | +1.33% | 273,950 |
| 2026-08-11 | 120.50 | 120.90 | 118.80 | 120.30 | -0.58% | 114,756 |
| 2026-08-10 | 119.80 | 121.00 | 118.80 | 121.00 | +0.83% | 204,606 |
| 2026-08-07 | 122.10 | 122.10 | 119.30 | 120.00 | -1.40% | 297,553 |
| 2026-08-06 | 122.50 | 124.40 | 121.70 | 121.70 | +0.50% | 338,488 |
| 2026-08-05 | 117.00 | 121.10 | 117.00 | 121.10 | +3.59% | 379,198 |
| 2026-08-04 | 116.00 | 117.80 | 115.20 | 116.90 | +1.56% | 322,194 |
| 2026-08-03 | 113.20 | 115.90 | 113.00 | 115.10 | +2.04% | 317,344 |
| 2026-07-31 | 114.00 | 115.90 | 112.30 | 112.80 | -1.23% | 452,850 |
| 2026-07-30 | 112.80 | 114.60 | 110.20 | 114.20 | +0.79% | 501,437 |
| 2026-07-29 | 114.00 | 117.10 | 113.30 | 113.30 | -0.53% | 444,175 |
| 2026-07-28 | 115.00 | 115.50 | 113.40 | 113.90 | -0.61% | 208,130 |
| 2026-07-27 | 117.00 | 117.00 | 114.60 | 114.60 | -0.43% | 232,091 |
| 2026-07-24 | 112.50 | 115.20 | 112.50 | 115.10 | +1.59% | 319,049 |
| 2026-07-23 | 115.60 | 115.60 | 111.90 | 113.30 | -2.41% | 279,824 |
| 2026-07-22 | 116.50 | 117.20 | 116.00 | 116.10 | -0.17% | 213,666 |
| 2026-07-21 | 113.00 | 116.30 | 112.50 | 116.30 | +3.29% | 347,077 |
| 2026-07-20 | 111.50 | 112.80 | 111.10 | 112.60 | +0.81% | 238,364 |
| 2026-07-17 | 114.10 | 114.10 | 110.80 | 111.70 | -2.62% | 325,339 |
| 2026-07-16 | 115.30 | 115.70 | 112.70 | 114.70 | -0.17% | 285,530 |
| 2026-07-15 | 116.10 | 116.50 | 114.90 | 114.90 | -1.37% | 318,712 |
| 2026-07-14 | 114.50 | 117.00 | 113.50 | 116.50 | +0.26% | 274,595 |
| 2026-07-13 | 116.50 | 117.40 | 115.50 | 116.20 | -1.19% | 211,741 |
| 2026-07-10 | 116.80 | 118.20 | 116.70 | 117.60 | +0.43% | 214,060 |
| 2026-07-09 | 115.30 | 117.80 | 114.30 | 117.10 | +3.63% | 475,304 |
| 2026-07-08 | 117.30 | 117.30 | 112.40 | 113.00 | -4.56% | 451,560 |
| 2026-07-07 | 119.00 | 119.50 | 118.00 | 118.40 | -0.42% | 245,402 |
| 2026-07-06 | 118.60 | 119.10 | 117.20 | 118.90 | +0.59% | 224,112 |
| 2026-07-03 | 118.50 | 119.20 | 117.80 | 118.20 | -0.42% | 131,632 |
| 2026-07-02 | 115.70 | 118.90 | 115.00 | 118.70 | +2.68% | 358,802 |
| 2026-07-01 | 115.80 | 116.80 | 115.00 | 115.60 | -1.28% | 227,759 |
| 2026-06-30 | 117.00 | 117.30 | 115.30 | 117.10 | +1.91% | 359,050 |
| 2026-06-29 | 116.00 | 116.30 | 114.80 | 114.90 | -0.69% | 231,988 |
| 2026-06-26 | 116.10 | 116.80 | 114.70 | 115.70 | -1.53% | 320,168 |
| 2026-06-25 | 115.20 | 117.50 | 115.00 | 117.50 | +2.09% | 407,163 |
| 2026-06-24 | 114.40 | 115.10 | 113.60 | 115.10 | -0.52% | 371,812 |
| 2026-06-23 | 115.10 | 115.90 | 113.60 | 115.70 | -0.69% | 404,273 |
| 2026-06-22 | 116.80 | 116.80 | 115.00 | 116.50 | -0.34% | 515,306 |
| 2026-06-19 | 115.40 | 116.90 | 114.60 | 116.90 | +0.69% | 1,257,218 |
| 2026-06-18 | 115.90 | 116.10 | 114.30 | 116.10 | +0.17% | 407,908 |
| 2026-06-17 | 113.80 | 115.90 | 113.00 | 115.90 | +2.11% | 627,824 |
| 2026-06-16 | 111.40 | 113.50 | 111.10 | 113.50 | +1.89% | 431,679 |
| 2026-06-15 | 110.00 | 112.60 | 110.00 | 111.40 | +2.20% | 415,623 |
| 2026-06-12 | 105.50 | 109.20 | 105.50 | 109.00 | +4.81% | 474,666 |
| 2026-06-11 | 101.20 | 104.70 | 101.20 | 104.00 | +2.56% | 511,799 |
| 2026-06-10 | 103.70 | 103.70 | 101.10 | 101.40 | -1.46% | 301,051 |
| 2026-06-09 | 101.50 | 103.80 | 101.10 | 102.90 | +1.98% | 522,195 |
| 2026-06-08 | 100.60 | 102.80 | 100.40 | 100.90 | -1.66% | 388,562 |
| 2026-06-05 | 101.10 | 103.50 | 101.00 | 102.60 | +1.58% | 401,681 |
| 2026-06-04 | 100.00 | 101.90 | 99.90 | 101.00 | +0.50% | 344,032 |
| 2026-06-03 | 102.20 | 102.60 | 100.50 | 100.50 | -2.24% | 329,397 |
| 2026-06-02 | 101.70 | 103.70 | 101.70 | 102.80 | +0.98% | 360,858 |
| 2026-06-01 | 104.40 | 104.40 | 101.10 | 101.80 | -1.17% | 391,789 |
| 2026-05-29 | 101.50 | 103.70 | 101.40 | 103.00 | +2.08% | 1,268,643 |
| 2026-05-28 | 102.30 | 102.30 | 100.60 | 100.90 | -0.79% | 395,213 |
| 2026-05-27 | 102.40 | 103.30 | 101.70 | 101.70 | -0.88% | 349,687 |
| 2026-05-26 | 102.40 | 103.80 | 101.80 | 102.60 | -0.39% | 288,180 |
| 2026-05-25 | 99.80 | 103.00 | 99.75 | 103.00 | +4.78% | 177,627 |
| 2026-05-22 | 99.00 | 99.30 | 98.10 | 98.30 | +0.15% | 493,661 |
| 2026-05-21 | 98.20 | 100.00 | 97.60 | 98.15 | -0.20% | 257,660 |
| 2026-05-20 | 96.40 | 99.55 | 96.30 | 98.35 | +1.24% | 341,095 |
| 2026-05-19 | 96.30 | 97.95 | 96.15 | 97.15 | +0.94% | 303,882 |
| 2026-05-18 | 95.40 | 97.25 | 95.40 | 96.25 | -0.77% | 273,766 |
| 2026-05-15 | 95.00 | 98.00 | 95.00 | 97.00 | -0.10% | 530,357 |
| 2026-05-14 | 97.40 | 98.00 | 96.30 | 97.10 | +0.15% | 325,843 |
| 2026-05-13 | 97.60 | 98.75 | 95.10 | 96.95 | +0.36% | 347,569 |
| 2026-05-12 | 98.45 | 98.85 | 96.60 | 96.60 | -3.40% | 264,321 |
| 2026-05-11 | 99.00 | 100.10 | 98.90 | 100.00 | +1.16% | 329,709 |
| 2026-05-08 | 98.20 | 99.75 | 97.45 | 98.85 | -1.10% | 290,850 |
| 2026-05-07 | 99.50 | 100.60 | 99.05 | 99.95 | +1.16% | 458,375 |
| 2026-05-06 | 96.20 | 101.10 | 95.95 | 98.80 | +4.61% | 537,647 |
| 2026-05-05 | 92.80 | 95.00 | 92.35 | 94.45 | +1.02% | 288,906 |
| 2026-05-04 | 96.80 | 96.95 | 92.80 | 93.50 | -0.74% | 365,084 |
| 2026-04-30 | 98.00 | 99.00 | 94.20 | 94.20 | -6.18% | 1,097,190 |
| 2026-04-29 | 101.00 | 101.90 | 99.90 | 100.40 | -0.50% | 265,357 |
| 2026-04-28 | 100.50 | 101.80 | 100.20 | 100.90 | +0.60% | 327,691 |
| 2026-04-27 | 99.85 | 101.70 | 99.40 | 100.30 | +0.55% | 277,034 |
| 2026-04-24 | 99.45 | 100.70 | 98.50 | 99.75 | -0.25% | 182,018 |
| 2026-04-23 | 100.10 | 100.80 | 98.90 | 100.00 | -1.38% | 229,283 |
| 2026-04-22 | 102.40 | 103.10 | 100.40 | 101.40 | -0.88% | 337,833 |
| 2026-04-21 | 106.40 | 106.40 | 102.30 | 102.30 | -2.57% | 417,718 |
| 2026-04-20 | 105.60 | 106.90 | 104.40 | 105.00 | -3.31% | 188,598 |
| 2026-04-17 | 105.10 | 108.60 | 104.70 | 108.60 | +3.13% | 388,755 |
| 2026-04-16 | 106.50 | 106.70 | 104.70 | 105.30 | -0.94% | 328,039 |
| 2026-04-15 | 105.70 | 107.00 | 105.30 | 106.30 | +0.09% | 286,505 |
| 2026-04-14 | 105.50 | 106.70 | 104.70 | 106.20 | +1.63% | 378,477 |
| 2026-04-13 | 102.20 | 105.20 | 102.00 | 104.50 | +0.67% | 377,585 |
| 2026-04-10 | 99.00 | 104.50 | 98.90 | 103.80 | +4.80% | 608,783 |
| 2026-04-09 | 99.90 | 100.00 | 97.95 | 99.05 | -1.15% | 368,620 |
| 2026-04-08 | 100.60 | 100.80 | 98.25 | 100.20 | +6.26% | 648,756 |
| 2026-04-07 | 94.20 | 95.95 | 93.50 | 94.30 | +0.21% | 222,271 |
| 2026-04-02 | 93.30 | 94.10 | 91.55 | 94.10 | -1.36% | 312,331 |
| 2026-04-01 | 95.30 | 96.70 | 94.70 | 95.40 | +3.14% | 354,347 |
| 2026-03-31 | 91.15 | 93.75 | 91.00 | 92.50 | +1.15% | 438,736 |
| 2026-03-30 | 90.90 | 91.65 | 90.35 | 91.45 | +0.33% | 412,739 |
| 2026-03-27 | 93.80 | 94.05 | 90.60 | 91.15 | -2.57% | 455,338 |
| 2026-03-26 | 93.30 | 94.30 | 92.65 | 93.55 | -0.64% | 412,773 |
| 2026-03-25 | 92.95 | 94.55 | 92.00 | 94.15 | +3.69% | 536,856 |
| 2026-03-24 | 91.50 | 91.90 | 90.15 | 90.80 | -0.77% | 285,049 |
| 2026-03-23 | 87.50 | 93.55 | 86.05 | 91.50 | +2.41% | 584,905 |
| 2026-03-20 | 92.30 | 93.30 | 89.10 | 89.35 | -1.65% | 934,456 |
| 2026-03-19 | 93.25 | 93.80 | 90.30 | 90.85 | -3.30% | 450,904 |
| 2026-03-18 | 93.80 | 95.40 | 92.95 | 93.95 | +1.51% | 428,128 |
| 2026-03-17 | 91.45 | 93.30 | 90.85 | 92.55 | +1.26% | 437,363 |
| 2026-03-16 | 91.85 | 92.25 | 90.35 | 91.40 | -0.05% | 378,293 |
| 2026-03-13 | 92.00 | 93.40 | 91.15 | 91.45 | -2.51% | 549,938 |
| 2026-03-12 | 94.85 | 95.80 | 92.80 | 93.80 | -3.05% | 398,614 |
| 2026-03-11 | 96.00 | 96.85 | 95.35 | 96.75 | -0.41% | 283,574 |
| 2026-03-10 | 98.05 | 98.75 | 96.15 | 97.15 | +3.30% | 468,423 |
| 2026-03-09 | 92.00 | 94.15 | 91.20 | 94.05 | -1.00% | 454,527 |
| 2026-03-06 | 97.30 | 97.85 | 94.45 | 95.00 | -1.86% | 432,112 |
| 2026-03-05 | 98.85 | 100.10 | 95.60 | 96.80 | -1.83% | 528,433 |
| 2026-03-04 | 94.90 | 99.35 | 93.90 | 98.60 | +2.76% | 588,767 |
| 2026-03-03 | 96.80 | 97.50 | 93.40 | 95.95 | -3.13% | 701,658 |
| 2026-03-02 | 96.00 | 100.00 | 93.00 | 99.05 | -1.64% | 597,844 |
| 2026-02-27 | 103.00 | 103.60 | 99.70 | 100.70 | -2.80% | 763,921 |
| 2026-02-26 | 103.70 | 105.30 | 101.00 | 103.60 | -1.24% | 458,445 |
| 2026-02-25 | 104.60 | 105.40 | 103.30 | 104.90 | +1.84% | 355,108 |
| 2026-02-24 | 106.00 | 106.30 | 102.50 | 103.00 | -3.92% | 419,629 |
| 2026-02-23 | 106.10 | 107.30 | 105.10 | 107.20 | +0.56% | 267,364 |
| 2026-02-20 | 107.00 | 107.20 | 105.60 | 106.60 | -0.28% | 336,453 |
| 2026-02-19 | 106.80 | 107.40 | 105.70 | 106.90 | -0.65% | 290,131 |
| 2026-02-18 | 105.00 | 107.60 | 104.80 | 107.60 | +2.67% | 396,377 |
| 2026-02-17 | 103.30 | 104.80 | 102.70 | 104.80 | +1.45% | 247,879 |
| 2026-02-16 | 103.20 | 103.60 | 101.60 | 103.30 | +1.27% | 269,628 |
| 2026-02-13 | 105.20 | 106.30 | 100.10 | 102.00 | -4.05% | 582,666 |
| 2026-02-12 | 108.10 | 109.50 | 104.80 | 106.30 | -1.21% | 311,798 |
| 2026-02-11 | 107.70 | 108.70 | 105.30 | 107.60 | -0.09% | 272,588 |
| 2026-02-10 | 109.30 | 109.80 | 107.50 | 107.70 | -1.55% | 202,603 |
| 2026-02-09 | 108.50 | 110.00 | 108.10 | 109.40 | +2.24% | 202,334 |
| 2026-02-06 | 105.50 | 108.10 | 105.50 | 107.00 | +1.13% | 155,335 |
| 2026-02-05 | 108.40 | 109.70 | 105.60 | 105.80 | -2.49% | 371,514 |
| 2026-02-04 | 110.80 | 111.30 | 108.40 | 108.50 | -2.08% | 430,171 |
| 2026-02-03 | 110.50 | 112.00 | 109.60 | 110.80 | +0.45% | 351,712 |
| 2026-02-02 | 107.80 | 110.30 | 106.90 | 110.30 | +0.73% | 283,921 |
| 2026-01-30 | 108.00 | 110.30 | 108.00 | 109.50 | +1.58% | 324,702 |
| 2026-01-29 | 109.90 | 110.50 | 107.30 | 107.80 | -2.00% | 256,718 |
| 2026-01-28 | 110.00 | 110.70 | 108.70 | 110.00 | +0.09% | 287,330 |
| 2026-01-27 | 108.40 | 110.90 | 108.40 | 109.90 | +1.67% | 443,850 |
| 2026-01-26 | 107.70 | 109.40 | 107.40 | 108.10 | +0.28% | 274,834 |
| 2026-01-23 | 107.80 | 109.20 | 107.80 | 107.80 | -0.74% | 528,130 |
| 2026-01-22 | 106.00 | 108.70 | 105.40 | 108.60 | +4.02% | 543,397 |
| 2026-01-21 | 103.00 | 104.80 | 102.50 | 104.40 | +0.68% | 347,097 |
| 2026-01-20 | 103.90 | 104.80 | 102.70 | 103.70 | -0.67% | 274,416 |
| 2026-01-19 | 103.20 | 104.50 | 102.20 | 104.40 | -0.48% | 273,341 |
| 2026-01-16 | 105.40 | 105.40 | 104.10 | 104.90 | -0.38% | 325,555 |
| 2026-01-15 | 104.70 | 105.60 | 102.80 | 105.30 | +0.96% | 454,139 |
| 2026-01-14 | 105.00 | 105.90 | 104.00 | 104.30 | -0.67% | 402,343 |
| 2026-01-13 | 104.40 | 105.40 | 104.00 | 105.00 | +0.96% | 396,354 |
| 2026-01-12 | 103.00 | 104.30 | 101.70 | 104.00 | +0.97% | 242,432 |
| 2026-01-09 | 104.20 | 104.70 | 102.30 | 103.00 | -1.62% | 275,991 |
| 2026-01-08 | 102.90 | 104.70 | 102.90 | 104.70 | +0.77% | 266,360 |
| 2026-01-07 | 104.60 | 104.60 | 102.50 | 103.90 | -0.67% | 328,552 |
| 2026-01-06 | 102.00 | 105.00 | 101.40 | 104.60 | -0.38% | 328,586 |
| 2026-01-05 | 103.00 | 105.20 | 103.00 | 105.00 | +1.06% | 389,774 |
| 2026-01-02 | 102.90 | 103.90 | 101.50 | 103.90 | +0.97% | 342,308 |
| 2025-12-30 | 101.20 | 103.00 | 101.00 | 102.90 | +1.78% | 254,500 |
| 2025-12-29 | 101.10 | 101.60 | 100.40 | 101.10 | +0.00% | 393,789 |
| 2025-12-23 | 100.30 | 101.30 | 99.65 | 101.10 | +0.70% | 197,971 |
| 2025-12-22 | 101.00 | 101.30 | 99.45 | 100.40 | -0.79% | 196,049 |
| 2025-12-19 | 100.00 | 101.20 | 99.80 | 101.20 | +1.30% | 960,032 |
| 2025-12-18 | 98.95 | 99.95 | 98.30 | 99.90 | +0.76% | 468,829 |
| 2025-12-17 | 98.80 | 99.25 | 98.00 | 99.15 | +0.56% | 356,630 |
| 2025-12-16 | 97.00 | 99.35 | 96.75 | 98.60 | +1.49% | 596,039 |
| 2025-12-15 | 95.50 | 97.15 | 95.50 | 97.15 | +1.73% | 258,268 |
| 2025-12-12 | 98.70 | 99.30 | 95.50 | 95.50 | -4.07% | 500,373 |
| 2025-12-11 | 98.80 | 99.55 | 98.05 | 99.55 | +0.96% | 374,504 |
| 2025-12-10 | 97.65 | 98.60 | 97.25 | 98.60 | +0.66% | 277,870 |
| 2025-12-09 | 96.00 | 98.40 | 96.00 | 97.95 | +1.45% | 266,442 |
| 2025-12-08 | 96.00 | 96.55 | 95.40 | 96.55 | +0.84% | 256,343 |
| 2025-12-05 | 98.40 | 98.40 | 95.75 | 95.75 | -1.79% | 333,793 |
| 2025-12-04 | 96.70 | 97.50 | 95.80 | 97.50 | +0.88% | 392,608 |
| 2025-12-03 | 97.50 | 98.60 | 96.40 | 96.65 | -0.87% | 416,142 |
| 2025-12-02 | 94.65 | 97.50 | 94.50 | 97.50 | +3.72% | 463,101 |
| 2025-12-01 | 93.60 | 94.15 | 93.15 | 94.00 | -0.16% | 333,684 |
| 2025-11-28 | 92.50 | 94.15 | 92.50 | 94.15 | +1.51% | 260,818 |
| 2025-11-27 | 92.25 | 92.75 | 91.50 | 92.75 | -0.16% | 211,877 |
| 2025-11-26 | 91.65 | 92.90 | 91.05 | 92.90 | +2.03% | 268,284 |
| 2025-11-25 | 90.00 | 92.50 | 88.75 | 91.05 | +0.28% | 412,191 |
| 2025-11-24 | 89.85 | 90.80 | 88.75 | 90.80 | +1.91% | 1,372,532 |
| 2025-11-21 | 88.35 | 89.20 | 87.25 | 89.10 | -0.72% | 324,578 |
| 2025-11-20 | 90.50 | 91.05 | 89.45 | 89.75 | -0.66% | 222,410 |
| 2025-11-19 | 88.40 | 90.45 | 87.45 | 90.35 | +2.61% | 321,850 |
| 2025-11-18 | 88.35 | 89.15 | 87.85 | 88.05 | -2.06% | 322,151 |
| 2025-11-17 | 90.70 | 91.10 | 89.05 | 89.90 | -0.99% | 244,573 |
| 2025-11-14 | 91.90 | 92.20 | 90.50 | 90.80 | -1.30% | 265,293 |
| 2025-11-13 | 93.15 | 94.10 | 92.00 | 92.00 | -1.87% | 272,126 |
| 2025-11-12 | 93.30 | 93.95 | 92.80 | 93.75 | +0.64% | 359,259 |
| 2025-11-11 | 92.40 | 93.20 | 92.05 | 93.15 | +0.81% | 313,414 |
| 2025-11-10 | 90.50 | 92.85 | 90.20 | 92.40 | +3.30% | 422,738 |
| 2025-11-07 | 89.50 | 90.25 | 88.50 | 89.45 | +0.56% | 226,408 |
| 2025-11-06 | 88.30 | 89.25 | 88.30 | 88.95 | +0.28% | 225,066 |
| 2025-11-05 | 89.55 | 89.55 | 88.20 | 88.70 | -1.11% | 217,479 |
| 2025-11-04 | 89.05 | 89.70 | 87.85 | 89.70 | -0.06% | 204,238 |
| 2025-11-03 | 90.00 | 90.40 | 89.15 | 89.75 | +0.00% | 252,678 |
| 2025-10-31 | 86.75 | 89.80 | 86.20 | 89.75 | +5.53% | 624,568 |
| 2025-10-30 | 85.20 | 85.50 | 84.45 | 85.05 | +0.71% | 269,345 |
| 2025-10-29 | 83.50 | 84.80 | 83.40 | 84.45 | +0.36% | 185,791 |
| 2025-10-28 | 83.45 | 84.25 | 83.15 | 84.15 | +0.78% | 254,706 |
| 2025-10-27 | 82.80 | 83.60 | 82.40 | 83.50 | +1.46% | 185,742 |
| 2025-10-24 | 82.35 | 82.80 | 82.00 | 82.30 | -0.48% | 263,223 |
| 2025-10-23 | 82.00 | 83.20 | 82.00 | 82.70 | +0.49% | 232,779 |
| 2025-10-22 | 83.55 | 83.55 | 82.30 | 82.30 | -1.67% | 369,237 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+15.28%). Schwächster Monat: Mär (-4.83%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Erste Group Bank AG (EBS.VI)?
110.10 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EBS.VI?
126.80 im Hoch und 81.75 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Erste Group Bank AG?
Historisch war der stärkste Kalendermonat von EBS.VI der Mai (Durchschnitt +15.28%), der schwächste der Mär (Durchschnitt -4.83%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.