15,050€
4,88%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,35 | 15,15 | 14,30 | 15,05 | 4,88% | 300,00 |
| 14.05.2024 | 13,95 | 14,35 | 13,85 | 14,35 | 2,87% | - |
| 13.05.2024 | 13,95 | 14,15 | 13,85 | 13,95 | 0,00% | - |
| 10.05.2024 | 14,05 | 14,15 | 13,95 | 13,95 | -0,71% | - |
| 09.05.2024 | 14,05 | 14,25 | 13,95 | 14,05 | 0,00% | - |
| 08.05.2024 | 14,15 | 14,20 | 14,00 | 14,05 | -0,71% | - |
| 07.05.2024 | 13,85 | 14,20 | 13,85 | 14,15 | 2,17% | - |
| 06.05.2024 | 13,75 | 13,85 | 13,65 | 13,85 | 0,73% | - |
| 03.05.2024 | 13,95 | 14,15 | 13,60 | 13,75 | -1,43% | - |
| 02.05.2024 | 13,65 | 14,05 | 13,65 | 13,95 | 0,00% | - |
| 30.04.2024 | 13,75 | 14,05 | 13,55 | 13,95 | 0,72% | - |
| 29.04.2024 | 14,25 | 14,25 | 13,75 | 13,85 | -2,12% | 1,00 |
| 26.04.2024 | 14,15 | 14,30 | 14,10 | 14,15 | -0,70% | 3,00 |
| 25.04.2024 | 13,85 | 14,25 | 13,85 | 14,25 | 2,89% | 150,00 |
| 24.04.2024 | 13,95 | 14,00 | 13,80 | 13,85 | -0,36% | - |
| 23.04.2024 | 13,65 | 13,95 | 13,55 | 13,90 | 2,58% | 1,00 |
| 22.04.2024 | 13,40 | 13,60 | 13,35 | 13,55 | 1,50% | - |
| 19.04.2024 | 13,15 | 13,40 | 13,15 | 13,35 | 0,00% | - |
| 18.04.2024 | 13,05 | 13,35 | 13,05 | 13,35 | 2,30% | - |
| 17.04.2024 | 12,85 | 13,10 | 12,80 | 13,05 | 1,56% | - |
| 16.04.2024 | 12,85 | 12,90 | 12,65 | 12,85 | 0,00% | 4,00 |
| 15.04.2024 | 12,95 | 13,15 | 12,85 | 12,85 | 0,00% | - |
| 12.04.2024 | 13,05 | 13,20 | 12,85 | 12,85 | -1,53% | - |
| 11.04.2024 | 13,55 | 13,55 | 12,95 | 13,05 | -3,33% | - |
| 10.04.2024 | 13,35 | 13,60 | 13,20 | 13,50 | 1,12% | - |
| 09.04.2024 | 13,45 | 13,45 | 13,25 | 13,35 | -0,74% | - |
| 08.04.2024 | 13,25 | 13,50 | 13,25 | 13,45 | 1,51% | - |
| 05.04.2024 | 13,15 | 13,35 | 13,05 | 13,25 | 0,76% | - |
| 04.04.2024 | 13,35 | 13,50 | 13,15 | 13,15 | -1,50% | 4,00 |
| 03.04.2024 | 12,75 | 13,45 | 12,60 | 13,35 | 4,71% | 250,00 |
| 02.04.2024 | 12,65 | 13,05 | 12,65 | 12,75 | 0,79% | - |
| 28.03.2024 | 12,75 | 12,85 | 12,65 | 12,65 | -0,78% | - |
| 27.03.2024 | 12,65 | 12,85 | 12,60 | 12,75 | 0,79% | - |
| 26.03.2024 | 12,55 | 12,70 | 12,55 | 12,65 | 0,80% | 50,00 |
| 25.03.2024 | 12,45 | 12,65 | 12,45 | 12,55 | 0,40% | - |
| 22.03.2024 | 12,45 | 12,65 | 12,40 | 12,50 | 0,40% | - |
| 21.03.2024 | 12,35 | 12,50 | 12,30 | 12,45 | 0,81% | - |
| 20.03.2024 | 12,30 | 12,35 | 12,15 | 12,35 | 0,00% | - |
| 19.03.2024 | 11,85 | 12,40 | 11,85 | 12,35 | 4,22% | - |
| 18.03.2024 | 11,95 | 11,95 | 11,85 | 11,85 | -0,42% | - |
| 15.03.2024 | 11,75 | 12,00 | 11,75 | 11,90 | 1,28% | 200,00 |
| 14.03.2024 | 11,60 | 11,95 | 11,60 | 11,75 | 1,29% | 200,00 |
| 13.03.2024 | 11,55 | 11,80 | 11,50 | 11,60 | 0,43% | - |
| 12.03.2024 | 11,20 | 11,60 | 11,20 | 11,55 | 3,59% | 1,00 |
| 11.03.2024 | 11,05 | 11,20 | 11,00 | 11,15 | 0,90% | - |
| 08.03.2024 | 11,00 | 11,20 | 10,95 | 11,05 | 0,91% | 5,00 |
| 07.03.2024 | 10,70 | 11,10 | 10,65 | 10,95 | 2,34% | - |
| 06.03.2024 | 10,80 | 11,00 | 10,70 | 10,70 | -1,38% | - |
| 05.03.2024 | 10,60 | 10,90 | 10,60 | 10,85 | 1,88% | - |
| 04.03.2024 | 10,80 | 10,85 | 10,65 | 10,65 | -1,39% | - |
| 01.03.2024 | 10,75 | 10,90 | 10,60 | 10,80 | 0,93% | 2.291,00 |
| 29.02.2024 | 10,85 | 10,90 | 10,70 | 10,70 | -1,38% | - |
| 28.02.2024 | 10,80 | 10,90 | 10,75 | 10,85 | 0,00% | - |
| 27.02.2024 | 10,65 | 10,90 | 10,65 | 10,85 | 1,40% | 270,00 |
| 26.02.2024 | 10,65 | 10,80 | 10,60 | 10,70 | 0,47% | - |
| 23.02.2024 | 10,70 | 10,80 | 10,65 | 10,65 | -0,47% | 4.400,00 |
| 22.02.2024 | 10,60 | 10,85 | 10,55 | 10,70 | 1,42% | - |
| 21.02.2024 | 10,65 | 10,70 | 10,55 | 10,55 | -0,94% | - |
| 20.02.2024 | 10,60 | 10,90 | 10,60 | 10,65 | 0,00% | - |
| 19.02.2024 | 10,75 | 10,90 | 10,50 | 10,65 | -0,93% | - |
| 16.02.2024 | 11,05 | 11,15 | 10,70 | 10,75 | -2,71% | - |
| 15.02.2024 | 10,50 | 11,10 | 10,45 | 11,05 | 5,24% | 500,00 |
| 14.02.2024 | 10,40 | 10,60 | 10,40 | 10,50 | 0,96% | - |
| 13.02.2024 | 10,55 | 10,70 | 10,40 | 10,40 | -1,42% | - |
| 12.02.2024 | 10,40 | 10,60 | 10,40 | 10,55 | 1,44% | - |
| 09.02.2024 | 10,25 | 10,45 | 10,25 | 10,40 | 1,46% | - |
| 08.02.2024 | 10,35 | 10,40 | 10,15 | 10,25 | -0,97% | 300,00 |
| 07.02.2024 | 10,75 | 10,90 | 10,30 | 10,35 | -3,72% | - |
| 06.02.2024 | 10,75 | 11,10 | 10,70 | 10,75 | 0,00% | - |
| 05.02.2024 | 10,65 | 10,90 | 10,65 | 10,75 | 0,94% | 1,00 |
| 02.02.2024 | 10,60 | 10,80 | 10,60 | 10,65 | 0,00% | - |
| 01.02.2024 | 10,60 | 10,75 | 10,50 | 10,65 | 0,47% | - |
| 31.01.2024 | 10,70 | 10,85 | 10,60 | 10,60 | -0,47% | 200,00 |
| 30.01.2024 | 10,55 | 10,70 | 10,55 | 10,65 | 0,95% | - |
| 29.01.2024 | 10,65 | 10,75 | 10,55 | 10,55 | -0,94% | - |
| 26.01.2024 | 10,75 | 10,75 | 10,45 | 10,65 | 0,95% | - |
| 25.01.2024 | 10,70 | 10,80 | 10,50 | 10,55 | -1,86% | - |
| 24.01.2024 | 10,65 | 10,80 | 10,65 | 10,75 | 1,42% | - |
| 23.01.2024 | 10,65 | 10,80 | 10,60 | 10,60 | -0,47% | - |
| 22.01.2024 | 11,15 | 11,15 | 10,50 | 10,65 | -4,05% | 599,00 |
| 19.01.2024 | 11,25 | 11,30 | 11,00 | 11,10 | -1,33% | - |
| 18.01.2024 | 10,90 | 11,40 | 10,90 | 11,25 | 3,21% | - |
| 17.01.2024 | 10,80 | 11,05 | 10,60 | 10,90 | 0,00% | - |
| 16.01.2024 | 11,35 | 11,35 | 10,75 | 10,90 | -4,80% | 200,00 |
| 15.01.2024 | 11,55 | 11,60 | 11,45 | 11,45 | -0,43% | 200,00 |
| 12.01.2024 | 11,35 | 11,60 | 11,35 | 11,50 | 1,32% | - |
| 11.01.2024 | 11,60 | 11,65 | 11,30 | 11,35 | -1,73% | - |
| 10.01.2024 | 11,70 | 11,75 | 11,50 | 11,55 | -1,70% | - |
| 09.01.2024 | 11,85 | 11,90 | 11,60 | 11,75 | -0,84% | - |
| 08.01.2024 | 11,70 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 05.01.2024 | 11,35 | 11,90 | 11,35 | 11,75 | 3,52% | 300,00 |
| 04.01.2024 | 11,00 | 11,50 | 11,00 | 11,35 | 3,18% | - |
| 03.01.2024 | 10,95 | 11,10 | 10,90 | 11,00 | 0,46% | - |
| 02.01.2024 | 10,75 | 11,10 | 10,75 | 10,95 | 2,34% | - |
| 29.12.2023 | 10,70 | 10,75 | 10,70 | 10,70 | 0,47% | 113,00 |
| 28.12.2023 | 10,75 | 10,80 | 10,60 | 10,65 | -0,93% | - |
| 27.12.2023 | 10,75 | 10,85 | 10,70 | 10,75 | 0,47% | 5,00 |
| 22.12.2023 | 10,65 | 10,80 | 10,60 | 10,70 | 0,47% | - |
| 21.12.2023 | 10,50 | 10,85 | 10,50 | 10,65 | 2,40% | - |
| 20.12.2023 | 10,50 | 10,65 | 10,40 | 10,40 | -0,95% | - |