18,395€
-0,41%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,38 | 18,57 | 18,17 | 18,41 | -0,34% | 605.799,00 |
| 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 |
| 10.12.2024 | 14,95 | 15,31 | 14,90 | 15,22 | 2,49% | 732.460,00 |
| 09.12.2024 | 15,01 | 15,26 | 14,81 | 14,85 | -1,36% | 382.771,00 |
| 06.12.2024 | 15,16 | 15,29 | 14,97 | 15,06 | -0,76% | 426.912,00 |
| 05.12.2024 | 14,79 | 15,25 | 14,74 | 15,17 | 2,40% | 627.003,00 |
| 04.12.2024 | 14,65 | 14,97 | 14,60 | 14,82 | 1,37% | 530.196,00 |
| 03.12.2024 | 14,59 | 14,72 | 14,52 | 14,62 | 0,21% | 349.210,00 |
| 02.12.2024 | 14,52 | 14,73 | 14,37 | 14,59 | 0,66% | 397.981,00 |
| 29.11.2024 | 14,42 | 14,58 | 14,35 | 14,49 | 0,14% | 188.673,00 |
| 28.11.2024 | 14,27 | 14,53 | 14,26 | 14,47 | 1,30% | 220.786,00 |
| 27.11.2024 | 14,41 | 14,43 | 13,96 | 14,29 | -0,80% | 668.614,00 |
| 26.11.2024 | 14,46 | 14,74 | 14,40 | 14,40 | -0,72% | 436.542,00 |
| 25.11.2024 | 14,80 | 14,80 | 14,21 | 14,51 | -5,01% | 1.212.543,00 |
| 22.11.2024 | 15,65 | 15,75 | 15,01 | 15,27 | -2,24% | 625.716,00 |
| 21.11.2024 | 15,82 | 15,88 | 15,47 | 15,62 | -0,98% | 353.505,00 |
| 20.11.2024 | 16,06 | 16,18 | 15,63 | 15,78 | -1,59% | 517.209,00 |
| 19.11.2024 | 16,28 | 16,38 | 15,75 | 16,03 | -1,63% | 343.007,00 |
| 18.11.2024 | 16,00 | 16,30 | 15,96 | 16,30 | 2,55% | 390.128,00 |
| 15.11.2024 | 15,77 | 15,95 | 15,71 | 15,89 | 0,67% | 150.825,00 |
| 14.11.2024 | 15,57 | 15,93 | 15,56 | 15,79 | 1,19% | 265.551,00 |
| 13.11.2024 | 15,71 | 15,89 | 15,56 | 15,60 | -0,89% | 266.217,00 |
| 12.11.2024 | 16,07 | 16,08 | 15,40 | 15,74 | -2,30% | 458.334,00 |
| 11.11.2024 | 15,97 | 16,17 | 15,91 | 16,11 | 1,45% | 408.301,00 |
| 08.11.2024 | 16,05 | 16,10 | 15,71 | 15,88 | -1,18% | 349.618,00 |
| 07.11.2024 | 15,98 | 16,38 | 15,98 | 16,07 | 0,53% | 433.022,00 |
| 06.11.2024 | 16,65 | 16,69 | 15,84 | 15,99 | -3,41% | 999.459,00 |
| 05.11.2024 | 16,45 | 16,62 | 16,42 | 16,55 | 0,95% | 288.433,00 |
| 04.11.2024 | 16,36 | 16,54 | 16,26 | 16,40 | 0,52% | 322.653,00 |
| 01.11.2024 | 16,36 | 16,57 | 16,30 | 16,31 | 0,09% | 126.194,00 |
| 31.10.2024 | 16,25 | 16,49 | 16,21 | 16,30 | 0,25% | 213.741,00 |
| 30.10.2024 | 16,15 | 16,37 | 16,10 | 16,26 | 0,71% | 264.582,00 |
| 29.10.2024 | 16,28 | 16,35 | 16,14 | 16,14 | -0,55% | 191.557,00 |
| 28.10.2024 | 16,17 | 16,28 | 16,05 | 16,23 | 0,68% | 294.846,00 |
| 25.10.2024 | 16,14 | 16,37 | 16,10 | 16,12 | -0,71% | 204.778,00 |
| 24.10.2024 | 16,29 | 16,48 | 16,10 | 16,24 | -0,40% | 252.450,00 |
| 23.10.2024 | 16,37 | 16,48 | 16,18 | 16,30 | -0,58% | 236.050,00 |
| 22.10.2024 | 16,34 | 16,40 | 16,13 | 16,40 | 0,71% | 263.775,00 |
| 21.10.2024 | 16,51 | 16,60 | 16,24 | 16,28 | -2,25% | 369.093,00 |
| 18.10.2024 | 16,76 | 16,89 | 16,58 | 16,66 | -0,95% | 491.454,00 |
| 17.10.2024 | 16,61 | 16,89 | 16,58 | 16,82 | 1,39% | 447.668,00 |
| 16.10.2024 | 16,48 | 16,75 | 16,45 | 16,59 | 0,52% | 533.457,00 |
| 15.10.2024 | 16,58 | 16,68 | 16,44 | 16,50 | -1,08% | 468.218,00 |
| 14.10.2024 | 16,71 | 16,78 | 16,50 | 16,68 | 0,21% | 550.318,00 |
| 11.10.2024 | 16,66 | 16,84 | 16,26 | 16,65 | -0,03% | 437.190,00 |
| 10.10.2024 | 16,73 | 16,80 | 16,54 | 16,65 | -0,57% | 320.019,00 |
| 09.10.2024 | 16,93 | 16,99 | 16,59 | 16,75 | 0,03% | 613.966,00 |
| 08.10.2024 | 16,68 | 16,86 | 16,58 | 16,74 | 0,09% | 383.082,00 |
| 07.10.2024 | 16,46 | 16,97 | 16,40 | 16,73 | 1,09% | 944.294,00 |
| 04.10.2024 | 16,20 | 16,58 | 16,12 | 16,55 | 3,02% | 569.182,00 |
| 03.10.2024 | 15,95 | 16,29 | 15,87 | 16,06 | 0,47% | 170.524,00 |
| 02.10.2024 | 16,20 | 16,27 | 15,75 | 15,99 | -1,30% | 594.345,00 |
| 01.10.2024 | 16,55 | 16,70 | 16,09 | 16,20 | -1,55% | 922.358,00 |
| 30.09.2024 | 16,39 | 16,55 | 16,26 | 16,45 | 0,30% | 658.263,00 |
| 27.09.2024 | 16,50 | 16,60 | 16,23 | 16,40 | -0,24% | 1.539.875,00 |
| 26.09.2024 | 15,38 | 16,49 | 15,36 | 16,44 | 7,59% | 2.503.073,00 |
| 25.09.2024 | 15,05 | 15,40 | 15,02 | 15,28 | 0,79% | 721.549,00 |
| 24.09.2024 | 14,89 | 15,27 | 14,86 | 15,16 | 1,98% | 991.342,00 |
| 23.09.2024 | 15,20 | 15,80 | 14,55 | 14,87 | -2,87% | 2.120.176,00 |
| 20.09.2024 | 15,59 | 15,70 | 15,31 | 15,31 | -1,77% | 950.525,00 |
| 19.09.2024 | 15,73 | 15,84 | 15,47 | 15,58 | -1,20% | 853.365,00 |
| 18.09.2024 | 15,59 | 16,04 | 15,54 | 15,77 | 1,41% | 1.150.874,00 |
| 17.09.2024 | 15,75 | 15,92 | 15,35 | 15,55 | -0,89% | 1.154.350,00 |
| 16.09.2024 | 15,74 | 15,78 | 15,20 | 15,69 | 0,26% | 1.336.544,00 |
| 13.09.2024 | 15,02 | 15,66 | 14,87 | 15,65 | 4,19% | 1.427.134,00 |
| 12.09.2024 | 14,60 | 15,19 | 14,59 | 15,02 | 4,02% | 1.842.228,00 |
| 11.09.2024 | 13,31 | 15,10 | 13,31 | 14,44 | 15,80% | 5.408.779,00 |
| 10.09.2024 | 12,90 | 13,04 | 12,20 | 12,47 | -3,82% | 708.197,00 |
| 09.09.2024 | 12,70 | 13,05 | 12,70 | 12,97 | 2,53% | 331.514,00 |
| 06.09.2024 | 12,89 | 12,96 | 12,60 | 12,65 | -1,60% | 359.838,00 |