28,100€
1,81%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -2,17% | 250,00 |
| 05.06.2025 | 26,40 | 27,60 | 26,40 | 27,60 | 4,55% | 7.125,00 |
| 04.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.06.2025 | 26,20 | 26,60 | 26,20 | 26,60 | -1,48% | 100,00 |
| 02.06.2025 | 26,20 | 27,00 | 26,20 | 27,00 | -0,74% | 222,00 |
| 30.05.2025 | 26,00 | 27,20 | 26,00 | 27,20 | 3,03% | 41,00 |
| 29.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 28.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 27.05.2025 | 26,00 | 26,80 | 26,00 | 26,80 | 2,29% | 15,00 |
| 26.05.2025 | 26,60 | 26,60 | 26,20 | 26,20 | 1,55% | 80,00 |
| 23.05.2025 | 26,00 | 26,80 | 25,80 | 25,80 | -1,53% | 50,00 |
| 22.05.2025 | 25,60 | 26,20 | 25,60 | 26,20 | -0,76% | 300,00 |
| 21.05.2025 | 25,20 | 26,40 | 25,20 | 26,40 | 4,76% | 12,00 |
| 20.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 16.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 15.05.2025 | 26,40 | 26,40 | 25,60 | 25,60 | 0,00% | 20,00 |
| 14.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 35,00 |
| 13.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 12.05.2025 | 25,00 | 26,00 | 25,00 | 25,00 | 0,00% | 471,00 |
| 09.05.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 4,17% | 100,00 |
| 08.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 07.05.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 0,81% | 1,00 |
| 06.05.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 2,50% | 60,00 |
| 05.05.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 4,35% | - |
| 02.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 30.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 29.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 28.04.2025 | 23,40 | 23,40 | 22,60 | 22,60 | 0,00% | 5,00 |
| 25.04.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -3,42% | - |
| 24.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 23.04.2025 | 22,80 | 24,20 | 22,80 | 24,20 | 6,14% | 154,00 |
| 22.04.2025 | 22,20 | 22,80 | 22,20 | 22,80 | -3,39% | - |
| 17.04.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 8,26% | 80,00 |
| 16.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 15.04.2025 | 21,40 | 22,20 | 21,40 | 22,20 | -0,89% | - |
| 14.04.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 100,00 |
| 11.04.2025 | 21,40 | 22,40 | 21,40 | 22,00 | -0,90% | 670,00 |
| 10.04.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 6,73% | 1.300,00 |
| 09.04.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 08.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 07.04.2025 | 17,50 | 20,40 | 17,10 | 20,40 | 2,00% | 830,00 |
| 04.04.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -3,85% | 770,00 |
| 03.04.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -3,70% | - |
| 02.04.2025 | 22,00 | 22,00 | 21,60 | 21,60 | 4,85% | - |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 31.03.2025 | 21,60 | 21,60 | 20,80 | 21,20 | -1,85% | 330,00 |
| 28.03.2025 | 22,20 | 22,40 | 21,20 | 21,60 | -4,42% | 269,00 |
| 27.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 26.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.03.2025 | 22,80 | 23,20 | 22,80 | 23,20 | -1,69% | 360,00 |
| 24.03.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 0,00% | 1.024,00 |
| 21.03.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 7,27% | 1,00 |
| 20.03.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -5,98% | 600,00 |
| 19.03.2025 | 24,40 | 24,40 | 23,40 | 23,40 | -3,31% | 100,00 |
| 18.03.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | - |
| 17.03.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -1,67% | - |
| 14.03.2025 | 23,00 | 24,20 | 23,00 | 24,00 | 7,14% | 5.026,00 |
| 13.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 12.03.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -3,48% | 90,00 |
| 10.03.2025 | 24,00 | 24,00 | 23,00 | 23,00 | -3,36% | 1.100,00 |
| 07.03.2025 | 22,40 | 23,80 | 22,40 | 23,80 | -0,83% | 20,00 |
| 06.03.2025 | 22,80 | 24,00 | 22,80 | 24,00 | 15,38% | 19,00 |
| 05.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 04.03.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -3,81% | 50,00 |
| 03.03.2025 | 20,20 | 21,20 | 20,20 | 21,00 | 5,00% | 180,00 |
| 28.02.2025 | 20,00 | 21,00 | 20,00 | 20,00 | -3,85% | 60,00 |
| 27.02.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | 20,00 |
| 26.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 25.02.2025 | 19,60 | 20,60 | 19,60 | 19,90 | 3,65% | 1.719,00 |
| 24.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 21.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 20.02.2025 | 19,10 | 20,00 | 19,10 | 20,00 | 3,09% | 4.600,00 |
| 19.02.2025 | 19,30 | 19,40 | 19,30 | 19,40 | -3,96% | 300,00 |
| 18.02.2025 | 19,00 | 20,20 | 19,00 | 20,20 | 1,51% | 10,00 |
| 17.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 102,00 |
| 14.02.2025 | 18,90 | 20,20 | 18,90 | 19,50 | -1,52% | 14.077,00 |
| 13.02.2025 | 19,10 | 19,90 | 18,80 | 19,80 | 7,61% | 936,00 |
| 12.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 11.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 10.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 07.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 06.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 05.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 04.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 03.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 140,00 |
| 31.01.2025 | 18,00 | 19,10 | 18,00 | 18,30 | 0,00% | 98,00 |
| 30.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 29.01.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 3,39% | 529,00 |
| 28.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 27.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 24.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 23.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 22.01.2025 | 18,20 | 18,20 | 17,50 | 17,50 | 1,16% | 101,00 |
| 21.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -6,99% | - |
| 20.01.2025 | 17,10 | 18,60 | 17,00 | 18,60 | 11,38% | 1.025,00 |
| 17.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 16.01.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 0,60% | 20,00 |
| 15.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 14.01.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 1,83% | 22,00 |