31,941$
0,43%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,92 | 32,14 | 31,90 | 31,92 | 0,36% | - |
| 05.06.2025 | 31,41 | 32,10 | 31,41 | 31,80 | 3,01% | - |
| 04.06.2025 | 30,71 | 30,95 | 30,71 | 30,88 | 0,79% | - |
| 03.06.2025 | 30,17 | 30,69 | 30,16 | 30,63 | 0,52% | - |
| 02.06.2025 | 30,11 | 30,59 | 30,09 | 30,47 | 0,00% | - |
| 30.05.2025 | 30,40 | 30,55 | 30,27 | 30,48 | 0,90% | - |
| 29.05.2025 | 30,38 | 30,38 | 30,11 | 30,20 | 0,45% | - |
| 28.05.2025 | 30,29 | 30,35 | 30,07 | 30,07 | -2,04% | - |
| 27.05.2025 | 30,44 | 30,82 | 30,44 | 30,69 | 4,27% | - |
| 23.05.2025 | 29,53 | 29,87 | 29,35 | 29,44 | -1,69% | - |
| 22.05.2025 | 29,68 | 30,17 | 29,63 | 29,94 | 1,19% | - |
| 21.05.2025 | 29,59 | 29,90 | 29,56 | 29,59 | 1,09% | - |
| 20.05.2025 | 28,94 | 29,27 | 28,94 | 29,27 | 1,22% | - |
| 19.05.2025 | 28,87 | 29,00 | 28,84 | 28,92 | -0,07% | - |
| 16.05.2025 | 28,50 | 29,12 | 28,50 | 28,94 | 0,50% | - |
| 15.05.2025 | 28,87 | 29,00 | 28,69 | 28,79 | -1,04% | - |
| 14.05.2025 | 29,00 | 29,32 | 28,99 | 29,10 | -0,66% | - |
| 13.05.2025 | 29,03 | 29,29 | 29,01 | 29,29 | 1,36% | - |
| 12.05.2025 | 28,51 | 29,01 | 28,49 | 28,90 | 0,85% | - |
| 09.05.2025 | 28,02 | 28,72 | 27,94 | 28,65 | 4,68% | - |
| 08.05.2025 | 27,54 | 27,61 | 27,37 | 27,37 | -1,47% | - |
| 07.05.2025 | 27,65 | 27,86 | 27,61 | 27,78 | -0,38% | - |
| 06.05.2025 | 27,50 | 27,92 | 27,50 | 27,89 | 1,01% | - |
| 05.05.2025 | 27,31 | 27,75 | 27,31 | 27,61 | 2,63% | - |
| 02.05.2025 | 26,86 | 26,94 | 26,68 | 26,90 | 1,60% | - |
| 30.04.2025 | 26,25 | 26,53 | 26,20 | 26,48 | -3,29% | - |
| 29.04.2025 | 27,21 | 27,44 | 27,21 | 27,38 | 3,79% | - |
| 28.04.2025 | 26,55 | 26,62 | 26,18 | 26,38 | 0,63% | - |
| 25.04.2025 | 26,09 | 26,23 | 26,05 | 26,21 | -1,88% | - |
| 24.04.2025 | 26,75 | 26,91 | 26,62 | 26,72 | -1,71% | - |
| 23.04.2025 | 27,24 | 27,57 | 27,05 | 27,18 | 2,71% | - |
| 22.04.2025 | 26,37 | 26,60 | 26,33 | 26,46 | 1,57% | - |
| 17.04.2025 | 25,68 | 26,10 | 25,61 | 26,05 | 0,49% | - |
| 16.04.2025 | 25,93 | 26,43 | 25,80 | 25,93 | 1,23% | - |
| 15.04.2025 | 25,61 | 25,68 | 25,44 | 25,61 | 2,36% | - |
| 14.04.2025 | 25,17 | 25,18 | 24,74 | 25,02 | -0,51% | - |
| 11.04.2025 | 24,71 | 25,15 | 24,62 | 25,15 | 3,22% | - |
| 10.04.2025 | 24,30 | 24,62 | 23,81 | 24,36 | -4,25% | - |
| 09.04.2025 | 23,49 | 25,44 | 23,41 | 25,44 | 10,94% | - |
| 08.04.2025 | 23,23 | 23,86 | 22,92 | 22,94 | 1,01% | - |
| 07.04.2025 | 22,05 | 23,01 | 22,05 | 22,71 | 2,24% | - |
| 04.04.2025 | 22,58 | 22,58 | 22,01 | 22,21 | -6,46% | - |
| 03.04.2025 | 24,15 | 24,16 | 23,73 | 23,74 | -3,21% | - |
| 02.04.2025 | 23,89 | 24,61 | 23,86 | 24,53 | 1,66% | - |
| 01.04.2025 | 24,01 | 24,29 | 23,87 | 24,13 | 6,58% | - |
| 31.03.2025 | 22,84 | 22,84 | 22,43 | 22,64 | -2,88% | - |
| 28.03.2025 | 23,64 | 23,64 | 23,26 | 23,31 | -5,04% | - |
| 27.03.2025 | 24,68 | 24,70 | 24,54 | 24,55 | -1,48% | - |
| 26.03.2025 | 25,01 | 25,13 | 24,92 | 24,92 | -1,96% | - |
| 25.03.2025 | 25,56 | 25,61 | 25,27 | 25,41 | 1,20% | - |
| 24.03.2025 | 25,21 | 25,22 | 25,06 | 25,11 | 0,00% | - |
| 21.03.2025 | 25,13 | 25,20 | 25,03 | 25,11 | 0,08% | - |
| 20.03.2025 | 24,99 | 25,20 | 24,81 | 25,09 | -3,85% | - |
| 19.03.2025 | 26,80 | 26,80 | 26,08 | 26,10 | -4,07% | - |
| 18.03.2025 | 27,14 | 27,36 | 26,94 | 27,20 | 3,25% | - |
| 17.03.2025 | 26,39 | 26,42 | 26,22 | 26,35 | 1,92% | - |
| 14.03.2025 | 26,17 | 26,22 | 25,81 | 25,85 | 2,98% | - |
| 13.03.2025 | 25,20 | 25,28 | 25,09 | 25,10 | 0,50% | - |
| 12.03.2025 | 25,25 | 25,28 | 24,96 | 24,98 | 1,12% | - |
| 11.03.2025 | 24,63 | 24,71 | 24,37 | 24,70 | -0,97% | - |
| 10.03.2025 | 24,82 | 25,13 | 24,80 | 24,94 | -2,67% | - |
| 07.03.2025 | 25,23 | 25,63 | 25,18 | 25,63 | 2,89% | - |
| 06.03.2025 | 25,11 | 25,41 | 24,89 | 24,91 | 0,50% | - |
| 05.03.2025 | 24,37 | 24,81 | 24,37 | 24,78 | 10,21% | - |
| 04.03.2025 | 21,57 | 22,49 | 21,40 | 22,49 | 2,01% | - |
| 03.03.2025 | 22,46 | 22,52 | 22,03 | 22,04 | 4,42% | - |
| 28.02.2025 | 21,43 | 21,53 | 21,10 | 21,11 | -1,31% | - |
| 27.02.2025 | 21,43 | 21,44 | 21,29 | 21,39 | 0,16% | - |
| 26.02.2025 | 21,43 | 21,53 | 21,32 | 21,36 | 0,02% | - |
| 25.02.2025 | 21,60 | 21,61 | 21,28 | 21,35 | 1,83% | - |
| 24.02.2025 | 21,12 | 21,12 | 20,71 | 20,97 | 3,49% | - |
| 21.02.2025 | 20,58 | 20,58 | 20,26 | 20,26 | -1,59% | - |
| 20.02.2025 | 20,71 | 20,71 | 20,39 | 20,59 | 1,21% | - |
| 19.02.2025 | 20,61 | 20,61 | 20,33 | 20,34 | -1,68% | - |
| 18.02.2025 | 20,57 | 20,80 | 20,56 | 20,69 | 1,27% | - |
| 17.02.2025 | 20,43 | 20,44 | 20,38 | 20,43 | -0,86% | - |
| 14.02.2025 | 20,46 | 20,62 | 20,44 | 20,61 | 2,65% | - |
| 13.02.2025 | 20,11 | 20,21 | 20,01 | 20,08 | 1,31% | - |
| 12.02.2025 | 19,94 | 20,00 | 19,55 | 19,82 | 1,54% | - |
| 11.02.2025 | 19,45 | 19,56 | 19,43 | 19,52 | 0,89% | - |
| 10.02.2025 | 19,43 | 19,43 | 19,28 | 19,34 | -0,41% | - |
| 07.02.2025 | 19,60 | 19,66 | 19,41 | 19,42 | -0,99% | - |
| 06.02.2025 | 19,51 | 19,68 | 19,50 | 19,62 | 0,93% | - |
| 05.02.2025 | 19,31 | 19,44 | 19,26 | 19,44 | 1,92% | - |
| 04.02.2025 | 19,05 | 19,16 | 19,03 | 19,07 | 0,75% | - |
| 03.02.2025 | 18,71 | 18,98 | 18,61 | 18,93 | -1,87% | - |
| 31.01.2025 | 19,30 | 19,56 | 19,28 | 19,29 | 1,49% | - |
| 30.01.2025 | 19,24 | 19,24 | 18,98 | 19,01 | -1,11% | - |
| 29.01.2025 | 19,19 | 19,27 | 19,18 | 19,22 | 1,38% | - |
| 28.01.2025 | 18,99 | 19,05 | 18,91 | 18,96 | -0,56% | - |
| 27.01.2025 | 19,15 | 19,17 | 18,94 | 19,07 | -0,16% | - |
| 24.01.2025 | 19,05 | 19,10 | 19,01 | 19,10 | 0,92% | - |
| 23.01.2025 | 18,83 | 18,92 | 18,78 | 18,92 | 2,00% | - |
| 22.01.2025 | 18,48 | 18,58 | 18,48 | 18,55 | -0,88% | - |
| 21.01.2025 | 18,71 | 18,73 | 18,62 | 18,72 | 3,61% | - |
| 17.01.2025 | 17,96 | 18,09 | 17,95 | 18,06 | 2,28% | - |
| 16.01.2025 | 17,61 | 17,69 | 17,58 | 17,66 | 0,90% | - |
| 15.01.2025 | 17,68 | 17,68 | 17,45 | 17,50 | -0,34% | - |
| 14.01.2025 | 17,53 | 17,58 | 17,50 | 17,56 | 2,64% | - |
| 13.01.2025 | 17,04 | 17,16 | 17,00 | 17,11 | 0,30% | - |