28,600€
5,15%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,00 | 28,20 | 27,40 | 28,10 | 1,08% | 4,00 |
| 05.06.2025 | 26,90 | 28,00 | 26,90 | 27,80 | 2,96% | - |
| 04.06.2025 | 26,20 | 27,40 | 26,20 | 27,00 | 4,65% | - |
| 03.06.2025 | 26,60 | 27,00 | 25,80 | 25,80 | -3,01% | - |
| 02.06.2025 | 26,60 | 26,80 | 26,30 | 26,60 | -0,75% | 190,00 |
| 30.05.2025 | 26,60 | 27,00 | 26,40 | 26,80 | 0,75% | - |
| 29.05.2025 | 26,80 | 26,90 | 26,50 | 26,60 | 0,00% | - |
| 28.05.2025 | 27,00 | 27,20 | 26,60 | 26,60 | -1,48% | - |
| 27.05.2025 | 26,60 | 27,20 | 26,40 | 27,00 | 1,50% | 400,00 |
| 26.05.2025 | 26,30 | 26,60 | 26,30 | 26,60 | 2,31% | - |
| 23.05.2025 | 26,60 | 26,70 | 25,30 | 26,00 | -2,26% | - |
| 22.05.2025 | 26,10 | 26,80 | 25,90 | 26,60 | 1,92% | - |
| 21.05.2025 | 25,80 | 26,40 | 25,80 | 26,10 | 0,38% | - |
| 20.05.2025 | 25,60 | 26,00 | 25,40 | 26,00 | 1,17% | - |
| 19.05.2025 | 24,60 | 25,90 | 24,60 | 25,70 | -1,53% | - |
| 16.05.2025 | 25,10 | 26,10 | 25,00 | 26,10 | 1,56% | - |
| 15.05.2025 | 26,00 | 26,20 | 25,50 | 25,70 | -1,53% | - |
| 14.05.2025 | 26,00 | 26,30 | 25,60 | 26,10 | -0,38% | - |
| 13.05.2025 | 25,80 | 26,30 | 25,70 | 26,20 | 0,38% | 30,00 |
| 12.05.2025 | 25,60 | 26,20 | 25,10 | 26,10 | 2,76% | - |
| 09.05.2025 | 24,20 | 25,60 | 24,10 | 25,40 | 4,10% | - |
| 08.05.2025 | 23,80 | 24,70 | 23,80 | 24,40 | -0,81% | - |
| 07.05.2025 | 23,80 | 24,70 | 23,80 | 24,60 | 0,41% | - |
| 06.05.2025 | 24,20 | 24,60 | 23,50 | 24,50 | 0,82% | - |
| 05.05.2025 | 23,70 | 24,60 | 23,50 | 24,30 | 2,10% | - |
| 02.05.2025 | 23,50 | 23,90 | 23,40 | 23,80 | 2,15% | 300,00 |
| 30.04.2025 | 23,30 | 23,50 | 22,90 | 23,30 | -3,32% | - |
| 29.04.2025 | 23,20 | 24,30 | 22,60 | 24,10 | 4,33% | - |
| 28.04.2025 | 22,90 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 25.04.2025 | 22,80 | 24,20 | 22,80 | 23,10 | -1,70% | - |
| 24.04.2025 | 23,20 | 24,10 | 23,20 | 23,50 | -2,08% | - |
| 23.04.2025 | 22,60 | 24,30 | 22,60 | 24,00 | 3,90% | - |
| 22.04.2025 | 22,70 | 23,60 | 22,50 | 23,10 | 0,87% | - |
| 17.04.2025 | 23,10 | 23,80 | 22,50 | 22,90 | 0,44% | - |
| 16.04.2025 | 22,50 | 23,50 | 22,20 | 22,80 | 0,44% | - |
| 15.04.2025 | 22,00 | 22,80 | 21,90 | 22,70 | 3,18% | - |
| 14.04.2025 | 22,10 | 22,50 | 21,80 | 22,00 | -1,79% | - |
| 11.04.2025 | 21,90 | 22,40 | 21,40 | 22,40 | 2,75% | - |
| 10.04.2025 | 23,10 | 23,10 | 21,20 | 21,80 | -7,23% | - |
| 09.04.2025 | 20,90 | 23,50 | 20,70 | 23,50 | 12,44% | - |
| 08.04.2025 | 21,20 | 21,90 | 19,85 | 20,90 | 0,48% | - |
| 07.04.2025 | 18,50 | 21,10 | 17,50 | 20,80 | 3,23% | - |
| 04.04.2025 | 21,40 | 21,80 | 19,60 | 20,15 | -6,28% | - |
| 03.04.2025 | 21,90 | 22,20 | 21,00 | 21,50 | -4,87% | - |
| 02.04.2025 | 22,50 | 23,20 | 22,00 | 22,60 | 1,35% | - |
| 01.04.2025 | 21,00 | 22,50 | 21,00 | 22,30 | 6,19% | - |
| 31.03.2025 | 21,20 | 21,40 | 20,65 | 21,00 | -2,55% | - |
| 28.03.2025 | 22,70 | 23,30 | 21,40 | 21,55 | -5,48% | - |
| 27.03.2025 | 23,10 | 23,20 | 22,40 | 22,80 | -1,30% | - |
| 26.03.2025 | 23,60 | 23,70 | 22,90 | 23,10 | -2,53% | - |
| 25.03.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 24.03.2025 | 23,40 | 23,70 | 23,20 | 23,50 | 1,29% | - |
| 21.03.2025 | 23,00 | 23,50 | 22,70 | 23,20 | 0,87% | - |
| 20.03.2025 | 24,00 | 25,00 | 22,30 | 23,00 | -3,77% | - |
| 19.03.2025 | 25,00 | 25,20 | 23,80 | 23,90 | -4,02% | 400,00 |
| 18.03.2025 | 24,20 | 25,10 | 24,20 | 24,90 | 3,32% | - |
| 17.03.2025 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 14.03.2025 | 23,30 | 24,20 | 23,20 | 23,90 | -1,24% | 1.000,00 |
| 13.03.2025 | 22,90 | 24,40 | 22,80 | 24,20 | 5,22% | - |
| 12.03.2025 | 22,70 | 23,30 | 22,70 | 23,00 | 1,32% | - |
| 11.03.2025 | 23,10 | 24,00 | 22,20 | 22,70 | -1,30% | - |
| 10.03.2025 | 23,70 | 23,90 | 22,80 | 23,00 | -2,95% | - |
| 07.03.2025 | 22,90 | 24,00 | 22,60 | 23,70 | 2,60% | - |
| 06.03.2025 | 23,20 | 24,80 | 22,60 | 23,10 | 0,43% | - |
| 05.03.2025 | 21,30 | 23,10 | 21,30 | 23,00 | 8,49% | - |
| 04.03.2025 | 21,20 | 21,30 | 20,00 | 21,20 | 0,47% | - |
| 03.03.2025 | 20,70 | 21,80 | 20,60 | 21,10 | 2,93% | 230,00 |
| 28.02.2025 | 20,40 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 27.02.2025 | 19,90 | 21,20 | 19,90 | 20,50 | 0,49% | - |
| 26.02.2025 | 20,50 | 21,20 | 19,90 | 20,40 | 0,49% | - |
| 25.02.2025 | 19,75 | 21,20 | 19,75 | 20,30 | 1,75% | 4.400,00 |
| 24.02.2025 | 19,50 | 20,25 | 19,20 | 19,95 | 3,10% | - |
| 21.02.2025 | 19,50 | 19,70 | 19,35 | 19,35 | -1,28% | - |
| 20.02.2025 | 19,00 | 20,00 | 19,00 | 19,60 | 0,26% | - |
| 19.02.2025 | 19,30 | 20,60 | 19,10 | 19,55 | -1,51% | 100,00 |
| 18.02.2025 | 19,45 | 20,00 | 19,00 | 19,85 | 2,06% | - |
| 17.02.2025 | 19,45 | 20,60 | 18,90 | 19,45 | -0,51% | - |
| 14.02.2025 | 19,40 | 19,80 | 19,35 | 19,55 | 1,82% | 655,00 |
| 13.02.2025 | 19,45 | 19,90 | 18,65 | 19,20 | 0,52% | - |
| 12.02.2025 | 18,40 | 19,80 | 18,40 | 19,10 | 1,06% | - |
| 11.02.2025 | 18,75 | 19,40 | 18,20 | 18,90 | 0,27% | - |
| 10.02.2025 | 18,90 | 18,95 | 18,65 | 18,85 | 0,27% | - |
| 07.02.2025 | 18,95 | 19,60 | 18,40 | 18,80 | -0,53% | - |
| 06.02.2025 | 18,65 | 19,00 | 18,60 | 18,90 | 1,07% | - |
| 05.02.2025 | 18,40 | 19,00 | 18,00 | 18,70 | 1,63% | - |
| 04.02.2025 | 18,45 | 18,60 | 17,80 | 18,40 | 0,00% | - |
| 03.02.2025 | 18,50 | 19,00 | 17,70 | 18,40 | -1,08% | - |
| 31.01.2025 | 18,40 | 18,90 | 18,25 | 18,60 | 1,64% | - |
| 30.01.2025 | 18,40 | 18,90 | 18,20 | 18,30 | -0,81% | - |
| 29.01.2025 | 18,30 | 19,00 | 18,25 | 18,45 | 1,65% | - |
| 28.01.2025 | 18,20 | 18,30 | 18,00 | 18,15 | -0,27% | - |
| 27.01.2025 | 18,00 | 18,40 | 17,90 | 18,20 | 0,28% | - |
| 24.01.2025 | 18,20 | 18,70 | 18,10 | 18,15 | -0,27% | - |
| 23.01.2025 | 17,70 | 18,20 | 17,50 | 18,20 | 2,25% | - |
| 22.01.2025 | 18,40 | 18,50 | 17,70 | 17,80 | -0,84% | - |
| 21.01.2025 | 18,05 | 18,50 | 17,70 | 17,95 | -0,83% | - |
| 20.01.2025 | 17,55 | 18,60 | 17,40 | 18,10 | 3,13% | - |
| 17.01.2025 | 17,20 | 17,90 | 17,10 | 17,55 | 2,33% | - |
| 16.01.2025 | 17,10 | 17,25 | 17,00 | 17,15 | 0,88% | 120,00 |
| 15.01.2025 | 17,10 | 17,35 | 16,85 | 17,00 | -0,29% | - |