25,235€
3,85%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,64 | 25,44 | 24,10 | 25,14 | 3,46% | 1.470.015,00 |
| 08.05.2025 | 24,51 | 24,59 | 24,07 | 24,30 | -0,78% | 290.688,00 |
| 07.05.2025 | 24,50 | 24,71 | 24,26 | 24,49 | 0,29% | 270.572,00 |
| 06.05.2025 | 24,25 | 24,54 | 23,56 | 24,42 | 1,03% | 494.998,00 |
| 05.05.2025 | 23,58 | 24,34 | 23,52 | 24,17 | 2,24% | 479.916,00 |
| 02.05.2025 | 23,48 | 23,90 | 23,44 | 23,64 | 0,98% | 234.151,00 |
| 30.04.2025 | 23,99 | 24,08 | 22,95 | 23,41 | -2,42% | 484.252,00 |
| 29.04.2025 | 23,20 | 24,04 | 23,15 | 23,99 | 3,85% | 466.399,00 |
| 28.04.2025 | 23,00 | 23,53 | 22,88 | 23,10 | 0,26% | 305.117,00 |
| 25.04.2025 | 23,51 | 23,62 | 22,85 | 23,04 | -2,12% | 390.614,00 |
| 24.04.2025 | 23,91 | 24,17 | 23,31 | 23,54 | -1,88% | 456.318,00 |
| 23.04.2025 | 23,35 | 24,22 | 23,26 | 23,99 | 4,08% | 560.900,00 |
| 22.04.2025 | 22,82 | 23,58 | 22,51 | 23,05 | 1,54% | 438.946,00 |
| 17.04.2025 | 23,01 | 23,32 | 22,56 | 22,70 | -0,48% | 259.260,00 |
| 16.04.2025 | 22,50 | 23,10 | 22,17 | 22,81 | 0,62% | 413.270,00 |
| 15.04.2025 | 22,11 | 22,78 | 21,93 | 22,67 | 2,91% | 443.098,00 |
| 14.04.2025 | 22,16 | 22,45 | 21,71 | 22,03 | -0,27% | 475.128,00 |
| 11.04.2025 | 21,83 | 22,28 | 21,40 | 22,09 | 1,01% | 409.122,00 |
| 10.04.2025 | 23,15 | 23,18 | 21,16 | 21,87 | -7,33% | 599.466,00 |
| 09.04.2025 | 20,70 | 23,60 | 20,61 | 23,60 | 12,38% | 945.037,00 |
| 08.04.2025 | 20,83 | 21,99 | 19,89 | 21,00 | 0,67% | 833.836,00 |
| 07.04.2025 | 19,00 | 21,25 | 17,51 | 20,86 | 4,14% | 1.438.262,00 |
| 04.04.2025 | 21,32 | 21,80 | 19,57 | 20,03 | -6,01% | 1.190.409,00 |
| 03.04.2025 | 21,93 | 22,01 | 21,04 | 21,31 | -4,95% | 522.108,00 |
| 02.04.2025 | 22,43 | 22,76 | 22,00 | 22,42 | -0,27% | 349.896,00 |
| 01.04.2025 | 20,96 | 22,56 | 20,96 | 22,48 | 6,74% | 457.704,00 |
| 31.03.2025 | 21,35 | 21,45 | 20,50 | 21,06 | -3,13% | 891.694,00 |
| 28.03.2025 | 22,71 | 22,76 | 21,39 | 21,74 | -3,81% | 743.288,00 |
| 27.03.2025 | 23,16 | 23,18 | 22,52 | 22,60 | -2,21% | 354.299,00 |
| 26.03.2025 | 23,70 | 23,79 | 22,98 | 23,11 | -2,41% | 380.227,00 |
| 25.03.2025 | 23,34 | 23,74 | 23,22 | 23,68 | 0,81% | 295.312,00 |
| 24.03.2025 | 23,20 | 23,63 | 23,20 | 23,49 | 1,34% | 318.512,00 |
| 21.03.2025 | 22,91 | 23,38 | 22,65 | 23,18 | 0,56% | 381.709,00 |
| 20.03.2025 | 23,93 | 24,25 | 22,35 | 23,05 | -3,92% | 1.081.078,00 |
| 19.03.2025 | 24,99 | 25,19 | 23,71 | 23,99 | -3,62% | 812.371,00 |
| 18.03.2025 | 24,06 | 25,04 | 24,06 | 24,89 | 2,47% | 698.341,00 |
| 17.03.2025 | 23,81 | 24,37 | 23,71 | 24,29 | 1,42% | 615.859,00 |
| 14.03.2025 | 23,20 | 24,20 | 23,12 | 23,95 | 3,90% | 754.638,00 |
| 13.03.2025 | 22,95 | 23,45 | 22,82 | 23,05 | 0,48% | 357.909,00 |
| 12.03.2025 | 22,70 | 23,34 | 22,67 | 22,94 | 1,50% | 383.277,00 |
| 11.03.2025 | 23,15 | 23,40 | 22,24 | 22,60 | -2,12% | 794.359,00 |
| 10.03.2025 | 23,62 | 23,98 | 22,75 | 23,09 | -2,90% | 740.157,00 |
| 07.03.2025 | 23,01 | 23,79 | 22,78 | 23,78 | 3,39% | 589.221,00 |
| 06.03.2025 | 22,98 | 24,12 | 22,90 | 23,00 | 0,04% | 1.285.264,00 |
| 05.03.2025 | 21,01 | 23,09 | 21,01 | 22,99 | 8,96% | 1.965.222,00 |
| 04.03.2025 | 21,11 | 21,44 | 20,33 | 21,10 | 0,19% | 903.466,00 |
| 03.03.2025 | 20,57 | 21,58 | 20,57 | 21,06 | 2,68% | 1.052.390,00 |
| 28.02.2025 | 20,40 | 20,73 | 20,38 | 20,51 | 0,20% | 511.889,00 |
| 27.02.2025 | 20,50 | 20,71 | 20,36 | 20,47 | -0,20% | 650.952,00 |
| 26.02.2025 | 20,46 | 20,60 | 20,31 | 20,51 | 0,44% | 592.477,00 |
| 25.02.2025 | 20,01 | 20,69 | 20,01 | 20,42 | 2,10% | 802.716,00 |
| 24.02.2025 | 19,61 | 20,27 | 19,55 | 20,00 | 2,88% | 866.868,00 |
| 21.02.2025 | 19,59 | 19,76 | 19,26 | 19,44 | -1,09% | 505.221,00 |
| 20.02.2025 | 19,58 | 19,90 | 19,52 | 19,66 | 0,64% | 430.311,00 |
| 19.02.2025 | 19,86 | 20,10 | 19,51 | 19,53 | -1,81% | 810.370,00 |
| 18.02.2025 | 19,46 | 19,92 | 19,46 | 19,89 | 1,95% | 820.842,00 |
| 17.02.2025 | 19,50 | 19,96 | 19,42 | 19,51 | -0,51% | 1.123.107,00 |
| 14.02.2025 | 19,40 | 19,76 | 19,35 | 19,61 | 1,08% | 1.118.009,00 |
| 13.02.2025 | 19,50 | 19,74 | 18,65 | 19,40 | 0,88% | 1.725.109,00 |
| 12.02.2025 | 18,92 | 19,38 | 18,84 | 19,23 | 1,75% | 826.712,00 |
| 11.02.2025 | 18,75 | 18,95 | 18,63 | 18,90 | 0,83% | 255.004,00 |
| 10.02.2025 | 18,87 | 18,96 | 18,69 | 18,75 | -0,82% | 288.447,00 |
| 07.02.2025 | 18,95 | 19,08 | 18,65 | 18,90 | -0,42% | 475.935,00 |
| 06.02.2025 | 18,69 | 19,03 | 18,57 | 18,98 | 2,07% | 708.869,00 |
| 05.02.2025 | 18,38 | 18,69 | 18,38 | 18,60 | 1,20% | 548.495,00 |
| 04.02.2025 | 18,36 | 18,60 | 18,27 | 18,38 | -0,57% | 270.020,00 |
| 03.02.2025 | 18,50 | 18,58 | 18,14 | 18,48 | -0,96% | 648.636,00 |
| 31.01.2025 | 18,43 | 18,87 | 18,24 | 18,66 | 1,50% | 882.466,00 |
| 30.01.2025 | 18,38 | 18,57 | 18,17 | 18,39 | -0,46% | 654.565,00 |
| 29.01.2025 | 18,30 | 18,55 | 18,27 | 18,47 | 1,21% | 389.140,00 |
| 28.01.2025 | 18,20 | 18,30 | 17,99 | 18,25 | 0,39% | 364.539,00 |
| 27.01.2025 | 18,00 | 18,25 | 17,92 | 18,18 | 0,80% | 466.993,00 |
| 24.01.2025 | 18,17 | 18,30 | 18,02 | 18,04 | -0,41% | 678.085,00 |
| 23.01.2025 | 17,71 | 18,18 | 17,71 | 18,11 | 2,46% | 630.419,00 |
| 22.01.2025 | 17,95 | 18,00 | 17,66 | 17,68 | -1,59% | 483.791,00 |
| 21.01.2025 | 18,01 | 18,10 | 17,73 | 17,96 | -0,66% | 508.895,00 |
| 20.01.2025 | 17,54 | 18,14 | 17,52 | 18,08 | 3,02% | 985.020,00 |
| 17.01.2025 | 17,10 | 17,59 | 17,10 | 17,55 | 2,66% | 1.102.931,00 |
| 16.01.2025 | 17,04 | 17,25 | 17,03 | 17,10 | 0,44% | 616.039,00 |
| 15.01.2025 | 17,11 | 17,34 | 16,87 | 17,02 | -0,70% | 813.771,00 |
| 14.01.2025 | 16,78 | 17,14 | 16,75 | 17,14 | 2,33% | 743.751,00 |
| 13.01.2025 | 16,68 | 16,88 | 16,57 | 16,75 | -0,06% | 398.462,00 |
| 10.01.2025 | 16,73 | 16,99 | 16,55 | 16,76 | 0,18% | 748.833,00 |
| 09.01.2025 | 16,33 | 16,80 | 16,16 | 16,73 | 3,11% | 586.107,00 |
| 08.01.2025 | 16,21 | 16,48 | 16,13 | 16,23 | 0,93% | 402.287,00 |
| 07.01.2025 | 16,00 | 16,26 | 15,89 | 16,08 | 0,69% | 375.347,00 |
| 06.01.2025 | 15,80 | 16,08 | 15,61 | 15,97 | 1,37% | 508.624,00 |
| 03.01.2025 | 15,50 | 15,78 | 15,50 | 15,75 | 1,74% | 538.207,00 |
| 02.01.2025 | 15,66 | 15,90 | 15,23 | 15,48 | -1,12% | 382.419,00 |
| 30.12.2024 | 15,48 | 15,70 | 15,42 | 15,66 | 1,39% | 216.522,00 |
| 27.12.2024 | 15,26 | 15,59 | 15,26 | 15,44 | 0,95% | 346.232,00 |
| 23.12.2024 | 15,21 | 15,35 | 15,09 | 15,30 | -0,10% | 265.182,00 |
| 20.12.2024 | 15,44 | 15,57 | 15,14 | 15,31 | -1,54% | 330.953,00 |
| 19.12.2024 | 15,55 | 15,68 | 15,37 | 15,55 | 0,65% | 413.400,00 |
| 18.12.2024 | 15,33 | 16,13 | 15,33 | 15,45 | 0,75% | 1.156.033,00 |
| 17.12.2024 | 15,35 | 15,54 | 15,26 | 15,34 | -0,29% | 199.134,00 |
| 16.12.2024 | 15,08 | 15,48 | 15,07 | 15,38 | 2,06% | 376.536,00 |
| 13.12.2024 | 15,17 | 15,28 | 15,07 | 15,07 | -0,56% | 277.153,00 |
| 12.12.2024 | 15,11 | 15,33 | 15,08 | 15,16 | 0,07% | 524.891,00 |
| 11.12.2024 | 15,16 | 15,27 | 15,04 | 15,15 | -0,49% | 333.025,00 |