34,020€
-0,29%
Echtzeit-Aktienkurs KOMERCNI BANKA INH. KC100
Bid:
Ask:
Aktienkurse zur KOMERCNI BANKA INH. KC100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 34,34 | 34,38 | 34,19 | 34,29 | -0,12% | - |
| 17.04.2024 | 34,46 | 34,47 | 34,19 | 34,33 | -0,41% | - |
| 16.04.2024 | 34,65 | 34,65 | 34,34 | 34,47 | -0,46% | - |
| 15.04.2024 | 34,41 | 34,65 | 34,32 | 34,63 | 0,73% | 350,00 |
| 12.04.2024 | 34,29 | 34,44 | 34,18 | 34,38 | 0,23% | - |
| 11.04.2024 | 33,92 | 34,34 | 33,77 | 34,30 | 0,97% | - |
| 10.04.2024 | 33,57 | 34,06 | 33,57 | 33,97 | 1,16% | - |
| 09.04.2024 | 33,64 | 33,84 | 33,55 | 33,58 | -0,15% | - |
| 08.04.2024 | 33,58 | 33,72 | 33,50 | 33,63 | 0,00% | - |
| 05.04.2024 | 33,71 | 33,71 | 33,45 | 33,63 | -0,12% | - |
| 04.04.2024 | 33,53 | 33,76 | 33,48 | 33,67 | 0,45% | - |
| 03.04.2024 | 33,49 | 33,60 | 33,30 | 33,52 | 0,09% | 360,00 |
| 02.04.2024 | 33,33 | 33,56 | 33,15 | 33,49 | 0,51% | - |
| 28.03.2024 | 32,89 | 33,36 | 32,85 | 33,32 | 1,34% | - |
| 27.03.2024 | 32,48 | 32,89 | 32,45 | 32,88 | 1,20% | - |
| 26.03.2024 | 32,71 | 32,76 | 31,93 | 32,49 | -0,70% | - |
| 25.03.2024 | 32,59 | 32,94 | 32,57 | 32,72 | 0,37% | - |
| 22.03.2024 | 32,29 | 32,64 | 32,19 | 32,60 | 0,93% | - |
| 21.03.2024 | 32,08 | 32,55 | 32,07 | 32,30 | 0,62% | - |
| 20.03.2024 | 32,15 | 32,17 | 31,87 | 32,10 | -0,19% | - |
| 19.03.2024 | 32,14 | 32,21 | 31,81 | 32,16 | 0,06% | - |
| 18.03.2024 | 32,59 | 32,61 | 32,12 | 32,14 | -1,44% | - |
| 15.03.2024 | 32,34 | 32,62 | 32,33 | 32,61 | 0,83% | - |
| 14.03.2024 | 31,99 | 32,54 | 31,98 | 32,34 | 1,13% | - |
| 13.03.2024 | 31,80 | 32,03 | 31,72 | 31,98 | 0,57% | - |
| 12.03.2024 | 31,85 | 32,08 | 31,74 | 31,80 | -0,19% | 3.000,00 |
| 11.03.2024 | 31,72 | 32,06 | 31,64 | 31,86 | 0,47% | - |
| 08.03.2024 | 31,82 | 32,09 | 31,68 | 31,71 | -0,41% | - |
| 07.03.2024 | 31,65 | 31,93 | 31,41 | 31,84 | 0,57% | - |
| 06.03.2024 | 31,56 | 31,77 | 31,53 | 31,66 | 0,35% | - |
| 05.03.2024 | 31,76 | 31,79 | 31,16 | 31,55 | -0,63% | - |
| 04.03.2024 | 32,04 | 32,28 | 31,63 | 31,75 | -0,91% | - |
| 01.03.2024 | 32,18 | 32,38 | 32,03 | 32,04 | -0,50% | 75,00 |
| 29.02.2024 | 32,36 | 32,48 | 32,18 | 32,20 | -0,49% | 150,00 |
| 28.02.2024 | 32,52 | 32,58 | 32,26 | 32,36 | -0,49% | 100,00 |
| 27.02.2024 | 32,30 | 32,68 | 32,14 | 32,52 | 0,65% | - |
| 26.02.2024 | 32,71 | 32,72 | 32,24 | 32,31 | -1,04% | - |
| 23.02.2024 | 32,83 | 32,90 | 32,57 | 32,65 | -0,52% | - |
| 22.02.2024 | 32,78 | 33,05 | 32,76 | 32,82 | 0,18% | - |
| 21.02.2024 | 32,62 | 32,90 | 32,56 | 32,76 | 0,40% | 1.500,00 |
| 20.02.2024 | 32,92 | 33,10 | 32,35 | 32,63 | -0,91% | - |
| 19.02.2024 | 33,25 | 33,26 | 32,52 | 32,93 | -1,02% | - |
| 16.02.2024 | 33,20 | 33,64 | 33,03 | 33,27 | 0,21% | 960,00 |
| 15.02.2024 | 32,45 | 33,24 | 32,40 | 33,20 | 2,28% | - |
| 14.02.2024 | 32,00 | 32,47 | 31,96 | 32,46 | 1,41% | - |
| 13.02.2024 | 31,68 | 32,29 | 31,64 | 32,01 | 1,30% | - |
| 12.02.2024 | 31,38 | 31,76 | 31,35 | 31,60 | 0,64% | - |
| 09.02.2024 | 31,46 | 31,72 | 31,23 | 31,40 | -0,25% | - |
| 08.02.2024 | 30,39 | 32,08 | 30,34 | 31,48 | 3,62% | 420,00 |
| 07.02.2024 | 30,52 | 30,71 | 30,30 | 30,38 | -0,30% | - |
| 06.02.2024 | 30,28 | 30,50 | 30,19 | 30,47 | 0,66% | - |
| 05.02.2024 | 30,20 | 30,44 | 30,19 | 30,27 | 0,23% | - |
| 02.02.2024 | 30,23 | 30,31 | 30,16 | 30,20 | -0,13% | - |
| 01.02.2024 | 30,41 | 30,41 | 30,12 | 30,24 | -0,49% | - |
| 31.01.2024 | 30,26 | 30,42 | 30,18 | 30,39 | 0,40% | - |
| 30.01.2024 | 30,22 | 30,29 | 30,06 | 30,27 | 0,17% | - |
| 29.01.2024 | 30,21 | 30,38 | 30,16 | 30,22 | 0,03% | - |
| 26.01.2024 | 30,22 | 30,41 | 30,10 | 30,21 | -0,07% | - |
| 25.01.2024 | 29,96 | 30,30 | 29,93 | 30,23 | 1,00% | - |
| 24.01.2024 | 29,85 | 30,12 | 29,84 | 29,93 | 0,23% | - |
| 23.01.2024 | 30,30 | 30,31 | 29,80 | 29,86 | -1,45% | - |
| 22.01.2024 | 29,98 | 30,43 | 29,98 | 30,30 | 1,10% | - |
| 19.01.2024 | 29,66 | 29,99 | 29,59 | 29,97 | 1,08% | - |
| 18.01.2024 | 29,63 | 29,91 | 29,62 | 29,65 | 0,07% | - |
| 17.01.2024 | 29,88 | 29,95 | 29,39 | 29,63 | -0,77% | 1.000,00 |
| 16.01.2024 | 30,54 | 30,60 | 29,86 | 29,86 | -2,26% | - |
| 15.01.2024 | 30,77 | 30,80 | 30,43 | 30,55 | -0,59% | - |
| 12.01.2024 | 30,52 | 30,73 | 30,43 | 30,73 | -0,87% | - |
| 11.01.2024 | 30,37 | 31,00 | 30,36 | 31,00 | 0,00% | - |
| 10.01.2024 | 30,32 | 31,00 | 30,22 | 31,00 | 2,28% | - |
| 09.01.2024 | 30,41 | 30,50 | 30,17 | 30,31 | -0,36% | - |
| 08.01.2024 | 29,91 | 30,46 | 29,87 | 30,42 | 1,67% | - |
| 05.01.2024 | 29,76 | 30,07 | 29,73 | 29,92 | 0,64% | - |
| 04.01.2024 | 29,34 | 29,81 | 29,28 | 29,73 | 1,33% | - |
| 03.01.2024 | 29,46 | 29,51 | 29,23 | 29,34 | -0,34% | - |
| 02.01.2024 | 29,37 | 29,62 | 29,32 | 29,44 | 0,38% | - |
| 29.12.2023 | 29,26 | 29,39 | 29,19 | 29,33 | 0,24% | 310,00 |
| 28.12.2023 | 28,99 | 29,34 | 28,97 | 29,26 | 0,93% | - |
| 27.12.2023 | 28,93 | 29,06 | 28,88 | 28,99 | 0,21% | - |
| 22.12.2023 | 28,77 | 28,97 | 28,75 | 28,93 | 0,52% | - |
| 21.12.2023 | 28,83 | 28,96 | 28,74 | 28,78 | -0,17% | - |
| 20.12.2023 | 28,76 | 28,86 | 28,73 | 28,83 | 0,24% | - |
| 19.12.2023 | 28,81 | 28,85 | 28,58 | 28,76 | 0,77% | - |
| 18.12.2023 | 29,04 | 29,05 | 28,54 | 28,54 | -1,72% | - |
| 15.12.2023 | 29,18 | 29,21 | 28,92 | 29,04 | -0,31% | - |
| 14.12.2023 | 29,17 | 29,33 | 29,09 | 29,13 | 0,21% | - |
| 13.12.2023 | 29,06 | 29,10 | 28,88 | 29,07 | 0,07% | - |
| 12.12.2023 | 29,18 | 29,24 | 28,96 | 29,05 | -0,45% | - |
| 11.12.2023 | 28,36 | 29,47 | 28,36 | 29,18 | 0,03% | - |
| 08.12.2023 | 29,28 | 29,42 | 29,17 | 29,17 | -0,41% | 1.200,00 |
| 07.12.2023 | 29,54 | 29,63 | 29,22 | 29,29 | -0,85% | - |
| 06.12.2023 | 28,92 | 29,55 | 28,92 | 29,54 | 2,14% | - |
| 05.12.2023 | 28,57 | 29,06 | 28,48 | 28,92 | 1,19% | - |
| 04.12.2023 | 28,34 | 28,64 | 28,25 | 28,58 | 0,92% | - |
| 01.12.2023 | 28,35 | 28,35 | 28,21 | 28,32 | -0,11% | - |
| 30.11.2023 | 28,45 | 28,50 | 28,25 | 28,35 | -0,32% | - |
| 29.11.2023 | 28,41 | 28,50 | 28,26 | 28,44 | 0,07% | - |
| 28.11.2023 | 28,31 | 28,43 | 28,14 | 28,42 | 0,53% | - |
| 27.11.2023 | 28,00 | 28,28 | 27,99 | 28,27 | 0,96% | - |
| 24.11.2023 | 27,85 | 28,05 | 27,79 | 28,00 | 0,68% | - |