31,450€
-9,00%
Echtzeit-Aktienkurs Komercni Banka AS
Bid:
Ask:
Aktienkurse zur Komercni Banka AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 32,45 | 32,45 | 31,45 | 31,47 | -8,94% | - |
| 02.05.2024 | 33,96 | 34,56 | 33,96 | 34,56 | 1,05% | 15,00 |
| 30.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 29.04.2024 | 34,16 | 34,20 | 34,16 | 34,20 | -1,10% | 26,00 |
| 26.04.2024 | 34,58 | 34,58 | 34,58 | 34,58 | 2,01% | - |
| 25.04.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -1,80% | - |
| 24.04.2024 | 34,52 | 34,52 | 34,52 | 34,52 | 0,35% | - |
| 23.04.2024 | 33,98 | 34,40 | 33,98 | 34,40 | 1,18% | 42,00 |
| 22.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,41% | - |
| 19.04.2024 | 33,50 | 33,86 | 33,50 | 33,86 | -0,47% | 100,00 |
| 18.04.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 0,29% | - |
| 17.04.2024 | 33,92 | 33,92 | 33,92 | 33,92 | 1,13% | - |
| 16.04.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -1,93% | - |
| 15.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 12.04.2024 | 34,36 | 34,60 | 34,36 | 34,60 | 2,85% | 250,00 |
| 11.04.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 1,02% | - |
| 10.04.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,18% | - |
| 09.04.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -0,42% | - |
| 08.04.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 1,64% | - |
| 05.04.2024 | 32,84 | 32,84 | 32,84 | 32,84 | -1,08% | - |
| 04.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,36% | - |
| 03.04.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 0,24% | - |
| 02.04.2024 | 32,94 | 33,00 | 32,94 | 33,00 | 0,36% | 30,00 |
| 28.03.2024 | 32,56 | 32,88 | 32,56 | 32,88 | 1,36% | 5,00 |
| 27.03.2024 | 32,12 | 32,44 | 32,12 | 32,44 | 0,19% | 70,00 |
| 26.03.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 0,37% | - |
| 25.03.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 0,25% | - |
| 22.03.2024 | 32,18 | 32,18 | 32,18 | 32,18 | 0,06% | - |
| 21.03.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 1,13% | - |
| 20.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,06% | - |
| 19.03.2024 | 31,78 | 31,78 | 31,78 | 31,78 | -1,30% | - |
| 18.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 15.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,07% | - |
| 14.03.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -0,06% | - |
| 13.03.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -0,25% | - |
| 12.03.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 1,86% | - |
| 11.03.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -1,39% | - |
| 08.03.2024 | 31,60 | 31,62 | 31,60 | 31,62 | 1,15% | 40,00 |
| 07.03.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -1,57% | - |
| 06.03.2024 | 31,78 | 31,78 | 31,76 | 31,76 | -0,13% | 20,00 |
| 05.03.2024 | 31,42 | 31,80 | 31,42 | 31,80 | -0,25% | 31,00 |
| 04.03.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -1,54% | - |
| 01.03.2024 | 32,00 | 32,38 | 32,00 | 32,38 | 1,06% | 156,00 |
| 29.02.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -0,50% | - |
| 28.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,94% | - |
| 27.02.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,05% | - |
| 26.02.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -0,86% | - |
| 23.02.2024 | 32,52 | 32,52 | 32,52 | 32,52 | -2,17% | - |
| 22.02.2024 | 32,74 | 33,24 | 32,74 | 33,24 | 2,59% | 15,00 |
| 21.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 20.02.2024 | 32,54 | 33,00 | 32,54 | 33,00 | 0,55% | 30,00 |
| 19.02.2024 | 32,82 | 32,82 | 32,82 | 32,82 | -0,97% | - |
| 16.02.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 2,60% | - |
| 15.02.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,89% | - |
| 14.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,21% | - |
| 13.02.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,26% | - |
| 12.02.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 0,71% | - |
| 09.02.2024 | 31,02 | 31,02 | 31,02 | 31,02 | -0,26% | - |
| 08.02.2024 | 29,96 | 32,20 | 29,96 | 31,10 | 2,71% | 2.932,00 |
| 07.02.2024 | 30,28 | 30,28 | 30,28 | 30,28 | 0,66% | - |
| 06.02.2024 | 30,08 | 30,08 | 30,08 | 30,08 | 0,47% | - |
| 05.02.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,07% | - |
| 02.02.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 0,40% | - |
| 01.02.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -0,20% | - |
| 31.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,47% | - |
| 30.01.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -0,07% | - |
| 29.01.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -1,12% | - |
| 26.01.2024 | 29,92 | 30,40 | 29,92 | 30,40 | 2,63% | 1.000,00 |
| 25.01.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -0,47% | - |
| 24.01.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -0,67% | - |
| 23.01.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 0,20% | - |
| 22.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 1,36% | - |
| 19.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,27% | - |
| 18.01.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 0,68% | - |
| 17.01.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -2,73% | - |
| 16.01.2024 | 30,04 | 30,04 | 30,04 | 30,04 | -1,70% | - |
| 15.01.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -1,04% | - |
| 12.01.2024 | 30,32 | 30,88 | 30,32 | 30,88 | 1,85% | 19,00 |
| 11.01.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 1,13% | - |
| 10.01.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -2,28% | - |
| 09.01.2024 | 30,18 | 30,68 | 30,18 | 30,68 | 4,14% | 50,00 |
| 08.01.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 0,61% | - |
| 05.01.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 0,69% | - |
| 04.01.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -0,07% | - |
| 03.01.2024 | 29,08 | 29,10 | 29,08 | 29,10 | 0,07% | 1,00 |
| 02.01.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,48% | - |
| 29.12.2023 | 28,94 | 28,94 | 28,94 | 28,94 | 0,70% | - |
| 28.12.2023 | 28,74 | 28,74 | 28,74 | 28,74 | -1,78% | - |
| 27.12.2023 | 28,80 | 29,26 | 28,80 | 29,26 | 2,81% | 16,00 |
| 22.12.2023 | 28,46 | 28,46 | 28,46 | 28,46 | -2,60% | - |
| 21.12.2023 | 28,32 | 29,22 | 28,32 | 29,22 | 2,67% | 100,00 |
| 20.12.2023 | 28,50 | 28,50 | 28,46 | 28,46 | -0,42% | 20,00 |
| 19.12.2023 | 28,58 | 28,58 | 28,58 | 28,58 | 0,00% | - |
| 18.12.2023 | 28,58 | 28,58 | 28,58 | 28,58 | -1,45% | - |
| 15.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,41% | - |
| 14.12.2023 | 29,12 | 29,12 | 29,12 | 29,12 | -0,61% | - |
| 13.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | -0,88% | 7,00 |
| 12.12.2023 | 28,92 | 29,56 | 28,92 | 29,56 | 1,86% | 518,00 |
| 11.12.2023 | 29,02 | 29,02 | 29,02 | 29,02 | -0,07% | 1,00 |
| 08.12.2023 | 29,04 | 29,04 | 29,04 | 29,04 | -0,07% | - |