Echtzeit-Aktienkurs Comdirect bank AG
Bid:
Ask:
Aktienkurse zur Comdirect bank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2020 | 13,54 | 14,26 | 13,54 | 13,85 | -0,50% | - |
| 30.10.2020 | 13,91 | 14,24 | 13,58 | 13,92 | 0,72% | - |
| 29.10.2020 | 13,55 | 14,15 | 13,55 | 13,82 | -0,29% | - |
| 28.10.2020 | 13,71 | 13,98 | 13,51 | 13,86 | 0,07% | - |
| 27.10.2020 | 13,77 | 14,20 | 13,45 | 13,85 | 0,22% | - |
| 26.10.2020 | 13,81 | 14,02 | 13,67 | 13,82 | -2,61% | - |
| 23.10.2020 | 13,87 | 14,20 | 13,56 | 14,19 | 2,16% | - |
| 22.10.2020 | 14,10 | 14,20 | 13,71 | 13,89 | -2,11% | - |
| 21.10.2020 | 13,88 | 14,20 | 13,88 | 14,19 | 2,23% | - |
| 20.10.2020 | 14,09 | 14,18 | 13,67 | 13,88 | -2,05% | - |
| 19.10.2020 | 13,93 | 14,23 | 13,89 | 14,17 | -0,56% | - |
| 16.10.2020 | 13,93 | 14,25 | 13,93 | 14,25 | 2,44% | - |
| 15.10.2020 | 13,62 | 14,24 | 13,62 | 13,91 | -0,36% | - |
| 14.10.2020 | 14,03 | 14,03 | 13,65 | 13,96 | -1,90% | - |
| 13.10.2020 | 13,87 | 14,23 | 13,87 | 14,23 | 0,35% | - |
| 12.10.2020 | 13,84 | 14,18 | 13,84 | 14,18 | 2,24% | - |
| 09.10.2020 | 13,85 | 14,15 | 13,85 | 13,87 | -0,07% | - |
| 08.10.2020 | 13,54 | 14,18 | 13,54 | 13,88 | 0,14% | - |
| 07.10.2020 | 13,53 | 13,86 | 13,53 | 13,86 | 2,21% | - |
| 06.10.2020 | 13,53 | 14,17 | 13,53 | 13,56 | -2,09% | - |
| 05.10.2020 | 13,54 | 14,16 | 13,54 | 13,85 | -0,07% | - |
| 02.10.2020 | 13,54 | 14,17 | 13,54 | 13,86 | -0,72% | - |
| 01.10.2020 | 13,54 | 14,16 | 13,54 | 13,96 | 0,72% | - |
| 30.09.2020 | 13,54 | 13,86 | 13,54 | 13,86 | 2,36% | - |
| 29.09.2020 | 13,54 | 13,85 | 13,54 | 13,54 | -4,38% | - |
| 28.09.2020 | 13,84 | 14,16 | 13,83 | 14,16 | -0,07% | - |
| 25.09.2020 | 13,86 | 14,18 | 13,85 | 14,17 | 2,16% | - |
| 24.09.2020 | 13,87 | 13,87 | 13,87 | 13,87 | 0,07% | - |
| 23.09.2020 | 13,53 | 13,86 | 13,53 | 13,86 | 0,00% | - |
| 22.09.2020 | 13,86 | 13,86 | 13,86 | 13,86 | 0,00% | - |
| 21.09.2020 | 13,84 | 14,17 | 13,84 | 13,86 | 0,14% | - |
| 18.09.2020 | 13,84 | 13,84 | 13,53 | 13,84 | -1,28% | - |
| 17.09.2020 | 13,54 | 14,02 | 13,54 | 14,02 | 1,23% | - |
| 16.09.2020 | 13,53 | 14,03 | 13,52 | 13,85 | 0,87% | - |
| 15.09.2020 | 13,54 | 14,16 | 13,54 | 13,73 | -0,87% | - |
| 14.09.2020 | 13,91 | 13,91 | 13,54 | 13,85 | 0,07% | - |
| 11.09.2020 | 13,54 | 14,14 | 13,53 | 13,84 | -1,49% | - |
| 10.09.2020 | 13,68 | 14,17 | 13,68 | 14,05 | 0,50% | - |
| 09.09.2020 | 13,74 | 14,17 | 13,56 | 13,98 | 1,16% | - |
| 08.09.2020 | 13,84 | 14,16 | 13,82 | 13,82 | 0,66% | - |
| 07.09.2020 | 13,85 | 14,02 | 13,66 | 13,73 | -0,87% | - |
| 04.09.2020 | 13,99 | 14,15 | 13,67 | 13,85 | 0,22% | - |
| 03.09.2020 | 13,98 | 14,12 | 13,73 | 13,82 | 0,00% | - |
| 02.09.2020 | 13,73 | 14,00 | 13,55 | 13,82 | -1,36% | - |
| 01.09.2020 | 13,73 | 14,13 | 13,73 | 14,01 | 1,30% | - |
| 31.08.2020 | 13,87 | 13,99 | 13,47 | 13,83 | -0,22% | - |
| 28.08.2020 | 13,54 | 14,18 | 13,54 | 13,86 | 0,00% | - |
| 27.08.2020 | 13,86 | 14,18 | 13,72 | 13,86 | -0,43% | - |
| 26.08.2020 | 13,53 | 13,98 | 13,40 | 13,92 | 0,58% | - |
| 25.08.2020 | 13,52 | 14,15 | 13,51 | 13,84 | 0,22% | - |
| 24.08.2020 | 13,50 | 14,18 | 13,50 | 13,81 | 0,00% | - |
| 21.08.2020 | 13,49 | 14,07 | 13,49 | 13,81 | -1,07% | - |
| 20.08.2020 | 13,52 | 14,02 | 13,51 | 13,96 | 3,18% | - |
| 19.08.2020 | 13,53 | 14,02 | 13,53 | 13,53 | -2,24% | - |
| 18.08.2020 | 13,66 | 14,13 | 13,66 | 13,84 | -0,07% | - |
| 17.08.2020 | 13,53 | 14,11 | 13,53 | 13,85 | 0,22% | - |
| 14.08.2020 | 13,54 | 13,97 | 13,41 | 13,82 | 0,58% | - |
| 13.08.2020 | 13,66 | 14,03 | 13,65 | 13,74 | -1,65% | - |
| 12.08.2020 | 13,69 | 14,07 | 13,37 | 13,97 | 0,94% | - |
| 11.08.2020 | 13,60 | 14,02 | 13,60 | 13,84 | -0,43% | - |
| 10.08.2020 | 13,90 | 13,90 | 13,90 | 13,90 | 0,14% | - |
| 07.08.2020 | 13,74 | 14,01 | 13,44 | 13,88 | 1,91% | - |
| 06.08.2020 | 13,51 | 14,10 | 13,35 | 13,62 | -0,73% | - |
| 05.08.2020 | 13,49 | 14,13 | 13,32 | 13,72 | -0,07% | - |
| 04.08.2020 | 13,44 | 13,93 | 13,44 | 13,73 | 0,00% | - |
| 03.08.2020 | 13,47 | 13,95 | 13,45 | 13,73 | -1,86% | - |
| 31.07.2020 | 13,44 | 14,06 | 13,44 | 13,99 | 0,58% | - |
| 30.07.2020 | 13,68 | 14,10 | 13,46 | 13,91 | 0,43% | - |
| 29.07.2020 | 13,46 | 14,09 | 13,46 | 13,85 | -0,07% | - |
| 28.07.2020 | 13,47 | 13,99 | 13,35 | 13,86 | 0,14% | - |
| 27.07.2020 | 13,44 | 14,09 | 13,29 | 13,84 | 1,54% | - |
| 24.07.2020 | 13,44 | 13,89 | 13,44 | 13,63 | -0,07% | - |
| 23.07.2020 | 13,47 | 14,14 | 13,47 | 13,64 | -1,16% | - |
| 22.07.2020 | 13,45 | 14,12 | 13,45 | 13,80 | 1,17% | - |
| 21.07.2020 | 13,56 | 14,12 | 13,50 | 13,64 | -0,73% | - |
| 20.07.2020 | 13,43 | 13,99 | 13,43 | 13,74 | -0,87% | - |
| 17.07.2020 | 13,77 | 13,94 | 13,34 | 13,86 | 0,65% | - |
| 16.07.2020 | 13,46 | 13,98 | 13,46 | 13,77 | 0,95% | - |
| 15.07.2020 | 13,44 | 14,02 | 13,44 | 13,64 | -0,80% | - |
| 14.07.2020 | 13,57 | 14,01 | 13,50 | 13,75 | -0,79% | - |
| 13.07.2020 | 13,57 | 14,06 | 13,57 | 13,86 | 0,73% | - |
| 10.07.2020 | 13,44 | 14,06 | 13,44 | 13,76 | 1,03% | - |
| 09.07.2020 | 13,45 | 13,93 | 13,45 | 13,62 | -0,95% | - |
| 08.07.2020 | 13,45 | 14,09 | 13,45 | 13,75 | 0,59% | - |
| 07.07.2020 | 13,44 | 14,14 | 13,44 | 13,67 | -0,65% | - |
| 06.07.2020 | 13,42 | 13,94 | 13,42 | 13,76 | 0,95% | - |
| 03.07.2020 | 13,47 | 13,98 | 13,34 | 13,63 | -0,37% | - |
| 02.07.2020 | 13,67 | 14,21 | 13,45 | 13,68 | -0,15% | - |
| 01.07.2020 | 13,07 | 13,97 | 13,07 | 13,70 | 0,44% | - |
| 30.06.2020 | 13,75 | 13,75 | 13,39 | 13,64 | 0,07% | - |
| 29.06.2020 | 13,37 | 13,87 | 13,23 | 13,63 | -0,37% | - |
| 26.06.2020 | 13,61 | 13,94 | 13,50 | 13,68 | 0,07% | - |
| 25.06.2020 | 13,42 | 13,80 | 13,37 | 13,67 | -0,07% | - |
| 24.06.2020 | 13,31 | 13,93 | 13,19 | 13,68 | 0,51% | - |
| 23.06.2020 | 13,62 | 13,62 | 13,32 | 13,61 | 0,00% | - |
| 22.06.2020 | 13,63 | 13,94 | 13,39 | 13,61 | -0,15% | - |
| 19.06.2020 | 13,37 | 13,76 | 13,31 | 13,63 | 0,07% | - |
| 18.06.2020 | 13,05 | 13,86 | 13,05 | 13,62 | -0,29% | - |
| 17.06.2020 | 13,03 | 13,92 | 13,03 | 13,66 | 0,00% | - |
| 12.06.2020 | 13,26 | 13,95 | 13,25 | 13,66 | 0,66% | - |