28,000€
0,72%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,80 | 28,10 | 27,30 | 27,90 | 0,36% | - |
| 05.06.2025 | 26,90 | 28,00 | 26,90 | 27,80 | 3,35% | 10,00 |
| 04.06.2025 | 26,80 | 27,30 | 26,70 | 26,90 | 0,00% | - |
| 03.06.2025 | 26,60 | 26,90 | 26,10 | 26,90 | 0,75% | - |
| 02.06.2025 | 26,80 | 26,90 | 26,30 | 26,70 | -0,37% | - |
| 30.05.2025 | 26,60 | 26,90 | 26,50 | 26,80 | 0,75% | - |
| 29.05.2025 | 26,60 | 26,90 | 26,50 | 26,60 | 0,00% | - |
| 28.05.2025 | 27,10 | 27,20 | 26,50 | 26,60 | -1,85% | 13,00 |
| 27.05.2025 | 26,60 | 27,10 | 26,40 | 27,10 | 1,88% | 740,00 |
| 26.05.2025 | 26,30 | 26,70 | 25,90 | 26,60 | 2,70% | - |
| 23.05.2025 | 26,60 | 26,70 | 25,30 | 25,90 | -2,63% | - |
| 22.05.2025 | 26,10 | 26,60 | 25,90 | 26,60 | 2,31% | - |
| 21.05.2025 | 25,70 | 26,30 | 25,70 | 26,00 | 0,78% | 400,00 |
| 20.05.2025 | 25,80 | 25,90 | 25,40 | 25,80 | 0,00% | - |
| 19.05.2025 | 25,30 | 25,90 | 24,80 | 25,80 | 1,18% | 8,00 |
| 16.05.2025 | 25,80 | 25,80 | 25,10 | 25,50 | -1,16% | 4,00 |
| 15.05.2025 | 26,10 | 26,30 | 25,50 | 25,80 | -1,15% | 400,00 |
| 14.05.2025 | 26,20 | 26,20 | 25,50 | 26,10 | 0,00% | - |
| 13.05.2025 | 25,80 | 26,10 | 25,60 | 26,10 | 0,77% | 4,00 |
| 12.05.2025 | 25,40 | 26,30 | 25,10 | 25,90 | 2,37% | 315,00 |
| 09.05.2025 | 24,30 | 25,50 | 24,00 | 25,30 | 4,12% | - |
| 08.05.2025 | 24,50 | 24,60 | 24,10 | 24,30 | -0,41% | - |
| 07.05.2025 | 24,50 | 24,70 | 24,30 | 24,40 | -0,41% | - |
| 06.05.2025 | 24,30 | 24,50 | 23,50 | 24,50 | 0,82% | - |
| 05.05.2025 | 23,50 | 24,40 | 23,50 | 24,30 | 2,97% | 28,00 |
| 02.05.2025 | 23,70 | 23,90 | 23,40 | 23,60 | 0,85% | - |
| 30.04.2025 | 23,90 | 24,10 | 23,00 | 23,40 | -2,50% | - |
| 29.04.2025 | 23,20 | 24,10 | 23,10 | 24,00 | 3,45% | - |
| 28.04.2025 | 22,90 | 23,60 | 22,80 | 23,20 | 0,87% | - |
| 25.04.2025 | 23,50 | 23,60 | 22,80 | 23,00 | -2,13% | - |
| 24.04.2025 | 24,00 | 24,10 | 23,40 | 23,50 | -2,08% | - |
| 23.04.2025 | 23,50 | 24,20 | 23,20 | 24,00 | 3,90% | - |
| 22.04.2025 | 22,70 | 23,60 | 22,50 | 23,10 | 1,76% | - |
| 17.04.2025 | 23,10 | 23,30 | 22,60 | 22,70 | -0,87% | - |
| 16.04.2025 | 22,50 | 23,10 | 22,20 | 22,90 | 1,33% | 444,00 |
| 15.04.2025 | 22,10 | 22,80 | 21,90 | 22,60 | 2,26% | 350,00 |
| 14.04.2025 | 22,20 | 22,40 | 21,80 | 22,10 | 0,00% | 475,00 |
| 11.04.2025 | 21,80 | 22,30 | 21,40 | 22,10 | 1,38% | - |
| 10.04.2025 | 23,10 | 23,20 | 21,30 | 21,80 | -6,44% | - |
| 09.04.2025 | 20,70 | 23,60 | 20,50 | 23,30 | 10,95% | - |
| 08.04.2025 | 20,80 | 22,00 | 19,85 | 21,00 | 0,96% | 25,00 |
| 07.04.2025 | 19,95 | 21,20 | 17,50 | 20,80 | 3,23% | 50,00 |
| 04.04.2025 | 21,40 | 21,70 | 19,60 | 20,15 | -5,84% | 843,00 |
| 03.04.2025 | 22,40 | 22,40 | 21,00 | 21,40 | -4,89% | - |
| 02.04.2025 | 22,40 | 22,80 | 22,00 | 22,50 | 0,45% | 2,00 |
| 01.04.2025 | 21,00 | 22,60 | 21,00 | 22,40 | 6,67% | - |
| 31.03.2025 | 21,50 | 21,50 | 20,35 | 21,00 | -3,23% | 100,00 |
| 28.03.2025 | 22,60 | 22,60 | 21,40 | 21,70 | -4,41% | 100,00 |
| 27.03.2025 | 23,10 | 23,20 | 22,50 | 22,70 | -2,16% | - |
| 26.03.2025 | 23,60 | 23,80 | 23,00 | 23,20 | -2,11% | - |
| 25.03.2025 | 23,30 | 23,80 | 23,20 | 23,70 | 1,28% | - |
| 24.03.2025 | 23,30 | 23,60 | 23,20 | 23,40 | 0,86% | 100,00 |
| 21.03.2025 | 22,90 | 23,40 | 22,60 | 23,20 | 0,43% | - |
| 20.03.2025 | 23,90 | 24,20 | 22,40 | 23,10 | -3,75% | - |
| 19.03.2025 | 24,90 | 25,20 | 23,80 | 24,00 | -3,61% | 28,00 |
| 18.03.2025 | 24,20 | 25,00 | 24,20 | 24,90 | 2,89% | - |
| 17.03.2025 | 23,80 | 24,40 | 23,80 | 24,20 | 1,26% | 104,00 |
| 14.03.2025 | 23,20 | 24,20 | 23,20 | 23,90 | 3,46% | 96,00 |
| 13.03.2025 | 23,00 | 23,40 | 22,80 | 23,10 | 0,00% | - |
| 12.03.2025 | 22,90 | 23,40 | 22,60 | 23,10 | 1,76% | - |
| 11.03.2025 | 23,20 | 23,40 | 22,20 | 22,70 | -1,73% | 100,00 |
| 10.03.2025 | 23,70 | 24,00 | 22,80 | 23,10 | -2,53% | 3.000,00 |
| 07.03.2025 | 23,10 | 23,80 | 22,80 | 23,70 | 2,60% | 45,00 |
| 06.03.2025 | 23,00 | 24,20 | 23,00 | 23,10 | 0,43% | - |
| 05.03.2025 | 21,20 | 23,10 | 21,10 | 23,00 | 9,52% | 300,00 |
| 04.03.2025 | 21,10 | 21,40 | 20,40 | 21,00 | -0,94% | 50,00 |
| 03.03.2025 | 20,60 | 21,60 | 20,60 | 21,20 | 2,91% | - |
| 28.02.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 0,49% | - |
| 27.02.2025 | 20,50 | 20,80 | 20,20 | 20,50 | 0,00% | 11.602,00 |
| 26.02.2025 | 20,60 | 20,80 | 20,40 | 20,50 | 0,49% | 150,00 |
| 25.02.2025 | 20,15 | 20,60 | 20,00 | 20,40 | 2,00% | - |
| 24.02.2025 | 19,80 | 20,20 | 19,55 | 20,00 | 2,83% | - |
| 21.02.2025 | 19,60 | 19,70 | 19,25 | 19,45 | -0,77% | 1,00 |
| 20.02.2025 | 19,60 | 19,85 | 19,50 | 19,60 | 0,00% | 100,00 |
| 19.02.2025 | 19,80 | 20,05 | 19,50 | 19,60 | -1,01% | 12,00 |
| 18.02.2025 | 19,50 | 19,95 | 19,45 | 19,80 | 1,54% | - |
| 17.02.2025 | 19,55 | 20,00 | 19,40 | 19,50 | -0,51% | - |
| 14.02.2025 | 19,35 | 19,85 | 19,35 | 19,60 | 1,29% | 13.100,00 |
| 13.02.2025 | 19,30 | 19,70 | 18,70 | 19,35 | 0,78% | 756,00 |
| 12.02.2025 | 18,90 | 19,40 | 18,90 | 19,20 | 1,59% | - |
| 11.02.2025 | 18,70 | 18,95 | 18,65 | 18,90 | 1,07% | 1.000,00 |
| 10.02.2025 | 19,00 | 19,10 | 18,70 | 18,70 | -1,06% | - |
| 07.02.2025 | 18,90 | 19,10 | 18,75 | 18,90 | -0,53% | - |
| 06.02.2025 | 18,70 | 19,05 | 18,55 | 19,00 | 1,88% | - |
| 05.02.2025 | 18,35 | 18,70 | 18,30 | 18,65 | 1,36% | 220,00 |
| 04.02.2025 | 18,40 | 18,65 | 18,25 | 18,40 | 0,00% | 56,00 |
| 03.02.2025 | 18,25 | 18,65 | 18,10 | 18,40 | -1,60% | 100,00 |
| 31.01.2025 | 18,40 | 18,90 | 18,25 | 18,70 | 2,19% | 1.000,00 |
| 30.01.2025 | 18,50 | 18,75 | 18,15 | 18,30 | -0,81% | - |
| 29.01.2025 | 18,30 | 18,55 | 18,05 | 18,45 | 1,10% | - |
| 28.01.2025 | 18,15 | 18,30 | 17,95 | 18,25 | 0,27% | 4,00 |
| 27.01.2025 | 17,95 | 18,25 | 17,90 | 18,20 | 0,83% | - |
| 24.01.2025 | 18,15 | 18,35 | 18,05 | 18,05 | -0,55% | - |
| 23.01.2025 | 17,70 | 18,15 | 17,70 | 18,15 | 2,25% | - |
| 22.01.2025 | 18,00 | 18,00 | 17,70 | 17,75 | -1,11% | - |
| 21.01.2025 | 18,10 | 18,10 | 17,75 | 17,95 | -0,83% | 260,00 |
| 20.01.2025 | 17,50 | 18,15 | 17,50 | 18,10 | 3,43% | 100,00 |
| 17.01.2025 | 17,10 | 17,60 | 17,10 | 17,50 | 2,34% | - |
| 16.01.2025 | 17,00 | 17,25 | 17,00 | 17,10 | 0,59% | - |
| 15.01.2025 | 17,10 | 17,35 | 16,85 | 17,00 | -0,87% | 200,00 |