13,350€
4,30%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,15 | 13,40 | 13,15 | 13,35 | 0,38% | - |
| 18.04.2024 | 13,15 | 13,40 | 13,10 | 13,30 | 1,92% | - |
| 17.04.2024 | 12,40 | 13,10 | 12,40 | 13,05 | 1,95% | - |
| 16.04.2024 | 12,80 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 15.04.2024 | 12,90 | 13,15 | 12,80 | 12,80 | -0,78% | - |
| 12.04.2024 | 13,10 | 13,20 | 12,90 | 12,90 | 0,78% | - |
| 11.04.2024 | 13,50 | 13,60 | 12,80 | 12,80 | -5,19% | - |
| 10.04.2024 | 13,40 | 13,80 | 13,20 | 13,50 | 1,12% | - |
| 09.04.2024 | 13,00 | 13,50 | 13,00 | 13,35 | 0,38% | - |
| 08.04.2024 | 13,30 | 13,50 | 13,30 | 13,30 | 0,00% | 1.506,00 |
| 05.04.2024 | 13,20 | 13,30 | 13,00 | 13,30 | 0,00% | - |
| 04.04.2024 | 13,30 | 13,50 | 13,25 | 13,30 | 0,00% | - |
| 03.04.2024 | 12,70 | 13,40 | 12,60 | 13,30 | 4,72% | - |
| 02.04.2024 | 12,70 | 13,10 | 12,65 | 12,70 | 0,00% | 150,00 |
| 28.03.2024 | 12,70 | 12,85 | 12,70 | 12,70 | -0,78% | - |
| 27.03.2024 | 12,65 | 12,85 | 12,60 | 12,80 | 0,79% | - |
| 26.03.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 25.03.2024 | 12,50 | 12,70 | 12,45 | 12,70 | 1,60% | - |
| 22.03.2024 | 12,40 | 12,65 | 12,40 | 12,50 | 0,81% | 5,00 |
| 21.03.2024 | 12,35 | 12,50 | 12,30 | 12,40 | 0,81% | - |
| 20.03.2024 | 12,30 | 12,40 | 12,15 | 12,30 | 0,41% | - |
| 19.03.2024 | 11,85 | 12,40 | 11,85 | 12,25 | 2,94% | - |
| 18.03.2024 | 11,90 | 11,95 | 11,85 | 11,90 | -0,42% | - |
| 15.03.2024 | 11,80 | 12,05 | 11,75 | 11,95 | 2,14% | - |
| 14.03.2024 | 11,65 | 11,95 | 11,65 | 11,70 | 0,43% | - |
| 13.03.2024 | 11,55 | 11,85 | 11,45 | 11,65 | 1,30% | 3.000,00 |
| 12.03.2024 | 11,25 | 11,60 | 11,25 | 11,50 | 3,14% | - |
| 11.03.2024 | 11,10 | 11,25 | 11,05 | 11,15 | 0,00% | - |
| 08.03.2024 | 11,05 | 11,25 | 11,05 | 11,15 | 0,45% | - |
| 07.03.2024 | 10,65 | 12,15 | 10,65 | 11,10 | 3,74% | - |
| 06.03.2024 | 10,85 | 10,95 | 10,70 | 10,70 | -1,38% | - |
| 05.03.2024 | 10,65 | 10,90 | 10,65 | 10,85 | 1,40% | - |
| 04.03.2024 | 10,85 | 10,85 | 10,65 | 10,70 | -1,38% | 15,00 |
| 01.03.2024 | 10,75 | 10,90 | 10,65 | 10,85 | 1,40% | - |
| 29.02.2024 | 10,50 | 10,90 | 10,50 | 10,70 | -1,38% | - |
| 28.02.2024 | 10,50 | 10,95 | 10,50 | 10,85 | -0,46% | - |
| 27.02.2024 | 10,75 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 26.02.2024 | 10,70 | 10,85 | 10,55 | 10,70 | -0,47% | - |
| 23.02.2024 | 10,70 | 10,80 | 10,65 | 10,75 | 0,00% | - |
| 22.02.2024 | 10,65 | 10,85 | 10,65 | 10,75 | 1,42% | - |
| 21.02.2024 | 10,30 | 10,70 | 10,30 | 10,60 | 0,00% | - |
| 20.02.2024 | 10,65 | 10,85 | 10,60 | 10,60 | -0,47% | 600,00 |
| 19.02.2024 | 10,85 | 10,90 | 10,50 | 10,65 | -1,39% | - |
| 16.02.2024 | 11,15 | 11,15 | 10,75 | 10,80 | -2,70% | - |
| 15.02.2024 | 10,75 | 11,15 | 10,55 | 11,10 | 5,71% | 1.850,00 |
| 14.02.2024 | 10,45 | 10,60 | 10,45 | 10,50 | 0,00% | - |
| 13.02.2024 | 10,60 | 10,65 | 10,45 | 10,50 | -0,94% | - |
| 12.02.2024 | 10,45 | 10,65 | 10,40 | 10,60 | 1,44% | - |
| 09.02.2024 | 10,00 | 10,45 | 10,00 | 10,45 | 1,46% | - |
| 08.02.2024 | 10,40 | 10,40 | 10,18 | 10,30 | -0,96% | - |
| 07.02.2024 | 10,75 | 10,85 | 10,30 | 10,40 | -2,80% | - |
| 06.02.2024 | 10,75 | 11,10 | 10,70 | 10,70 | 0,00% | - |
| 05.02.2024 | 10,70 | 10,90 | 10,65 | 10,70 | 0,00% | - |
| 02.02.2024 | 10,65 | 10,80 | 10,60 | 10,70 | 0,94% | - |
| 01.02.2024 | 10,85 | 10,85 | 10,50 | 10,60 | -0,47% | - |
| 31.01.2024 | 10,70 | 10,85 | 10,60 | 10,65 | -0,47% | - |
| 30.01.2024 | 10,65 | 10,70 | 10,55 | 10,70 | 0,94% | - |
| 29.01.2024 | 10,65 | 10,75 | 10,55 | 10,60 | -1,40% | - |
| 26.01.2024 | 10,20 | 10,75 | 10,20 | 10,75 | 1,90% | - |
| 25.01.2024 | 10,75 | 10,80 | 10,50 | 10,55 | -1,86% | - |
| 24.01.2024 | 10,65 | 10,80 | 10,65 | 10,75 | 1,42% | - |
| 23.01.2024 | 10,70 | 10,80 | 10,55 | 10,60 | -0,93% | - |
| 22.01.2024 | 11,05 | 11,35 | 10,50 | 10,70 | -3,60% | - |
| 19.01.2024 | 11,25 | 11,30 | 11,00 | 11,10 | -1,33% | - |
| 18.01.2024 | 11,00 | 11,40 | 10,95 | 11,25 | 2,74% | - |
| 17.01.2024 | 10,75 | 11,00 | 10,70 | 10,95 | 0,92% | - |
| 16.01.2024 | 11,35 | 11,35 | 10,75 | 10,85 | -5,24% | - |
| 15.01.2024 | 11,95 | 11,95 | 11,45 | 11,45 | -1,29% | - |
| 12.01.2024 | 11,45 | 11,65 | 11,30 | 11,60 | 2,20% | - |
| 11.01.2024 | 11,55 | 11,65 | 11,30 | 11,35 | -1,30% | - |
| 10.01.2024 | 11,75 | 11,75 | 11,45 | 11,50 | -1,71% | - |
| 09.01.2024 | 11,50 | 11,95 | 11,50 | 11,70 | -1,27% | - |
| 08.01.2024 | 11,75 | 11,95 | 11,75 | 11,85 | 1,28% | - |
| 05.01.2024 | 11,40 | 11,85 | 11,35 | 11,70 | 2,63% | 1.980,00 |
| 04.01.2024 | 10,70 | 11,45 | 10,70 | 11,40 | 3,64% | - |
| 03.01.2024 | 10,90 | 11,15 | 10,90 | 11,00 | 0,46% | - |
| 02.01.2024 | 10,75 | 11,10 | 10,75 | 10,95 | 1,86% | - |
| 29.12.2023 | 10,75 | 10,75 | 10,70 | 10,75 | 0,94% | - |
| 28.12.2023 | 10,75 | 10,80 | 10,60 | 10,65 | -0,93% | - |
| 27.12.2023 | 10,75 | 10,85 | 10,70 | 10,75 | 0,00% | 1.800,00 |
| 22.12.2023 | 10,65 | 10,75 | 10,60 | 10,75 | 0,94% | - |
| 21.12.2023 | 10,50 | 10,85 | 10,50 | 10,65 | 1,91% | 750,00 |
| 20.12.2023 | 10,55 | 10,65 | 10,40 | 10,45 | -0,95% | - |
| 19.12.2023 | 10,10 | 10,55 | 10,10 | 10,55 | 3,43% | - |
| 18.12.2023 | 10,45 | 10,50 | 10,20 | 10,20 | -1,45% | - |
| 15.12.2023 | 10,20 | 10,65 | 10,20 | 10,35 | -1,43% | - |
| 14.12.2023 | 10,95 | 11,00 | 10,35 | 10,50 | -3,67% | 317,00 |
| 13.12.2023 | 10,85 | 10,95 | 10,70 | 10,90 | 0,93% | - |
| 12.12.2023 | 11,05 | 11,05 | 10,70 | 10,80 | -1,82% | - |
| 11.12.2023 | 11,05 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 08.12.2023 | 11,00 | 11,05 | 10,80 | 11,00 | 0,00% | - |
| 07.12.2023 | 11,10 | 11,45 | 10,70 | 11,00 | -3,51% | - |
| 06.12.2023 | 11,00 | 11,55 | 11,00 | 11,40 | 2,70% | - |
| 05.12.2023 | 11,35 | 11,45 | 11,10 | 11,10 | -2,20% | - |
| 04.12.2023 | 11,35 | 11,40 | 11,25 | 11,35 | 0,00% | - |
| 01.12.2023 | 10,90 | 11,50 | 10,90 | 11,35 | 1,34% | - |
| 30.11.2023 | 11,25 | 11,35 | 11,20 | 11,20 | -0,88% | - |
| 29.11.2023 | 11,15 | 11,35 | 11,15 | 11,30 | 1,35% | - |
| 28.11.2023 | 11,00 | 11,20 | 11,00 | 11,15 | 0,90% | - |
| 27.11.2023 | 11,05 | 11,15 | 11,00 | 11,05 | 0,00% | - |