19,433€
-1,11%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,65 | 19,71 | 19,46 | 19,53 | -0,64% | 5.557.911,00 |
| 20.02.2025 | 19,58 | 19,92 | 19,51 | 19,65 | 0,33% | 5.045.079,00 |
| 19.02.2025 | 19,90 | 20,10 | 19,56 | 19,59 | -1,29% | 6.620.283,00 |
| 18.02.2025 | 19,57 | 19,92 | 19,57 | 19,84 | 1,90% | 6.503.638,00 |
| 17.02.2025 | 19,71 | 19,97 | 19,43 | 19,47 | -0,61% | 6.116.809,00 |
| 14.02.2025 | 19,38 | 19,77 | 19,33 | 19,59 | 1,35% | 7.789.524,00 |
| 13.02.2025 | 19,50 | 19,52 | 18,69 | 19,33 | 1,60% | 9.659.905,00 |
| 12.02.2025 | 19,00 | 19,38 | 18,91 | 19,03 | 0,69% | 7.899.593,00 |
| 11.02.2025 | 18,74 | 18,96 | 18,63 | 18,90 | 0,83% | 4.050.812,00 |
| 10.02.2025 | 18,90 | 18,96 | 18,68 | 18,74 | -0,64% | 3.142.371,00 |
| 07.02.2025 | 19,10 | 19,10 | 18,85 | 18,86 | -0,45% | 4.260.563,00 |
| 06.02.2025 | 18,72 | 19,05 | 18,58 | 18,95 | 1,64% | 5.991.922,00 |
| 05.02.2025 | 18,55 | 18,69 | 18,39 | 18,64 | 1,00% | 5.393.162,00 |
| 04.02.2025 | 18,47 | 18,61 | 18,27 | 18,46 | 0,03% | 4.072.667,00 |
| 03.02.2025 | 18,50 | 18,54 | 18,11 | 18,45 | -1,23% | 6.962.354,00 |
| 31.01.2025 | 18,44 | 18,87 | 18,24 | 18,68 | 1,72% | 8.821.299,00 |
| 30.01.2025 | 18,50 | 18,59 | 18,16 | 18,37 | -0,68% | 6.044.646,00 |
| 29.01.2025 | 18,24 | 18,54 | 18,24 | 18,49 | 1,37% | 3.080.536,00 |
| 28.01.2025 | 18,08 | 18,31 | 17,98 | 18,24 | 0,77% | 2.485.034,00 |
| 27.01.2025 | 17,95 | 18,25 | 17,90 | 18,10 | -0,03% | 3.047.562,00 |
| 24.01.2025 | 18,21 | 18,34 | 18,06 | 18,11 | -0,17% | 4.049.369,00 |
| 23.01.2025 | 17,78 | 18,18 | 17,72 | 18,14 | 2,00% | 6.031.229,00 |
| 22.01.2025 | 17,96 | 17,99 | 17,71 | 17,78 | -0,81% | 6.613.874,00 |
| 21.01.2025 | 18,09 | 18,13 | 17,73 | 17,93 | -0,94% | 5.911.576,00 |
| 20.01.2025 | 17,72 | 18,15 | 17,72 | 18,10 | 3,02% | 5.549.854,00 |
| 17.01.2025 | 17,22 | 17,59 | 17,15 | 17,57 | 2,57% | 6.913.657,00 |
| 16.01.2025 | 17,10 | 17,25 | 17,03 | 17,13 | 0,74% | 5.202.544,00 |
| 15.01.2025 | 17,18 | 17,34 | 16,87 | 17,00 | -0,47% | 7.847.180,00 |
| 14.01.2025 | 16,80 | 17,15 | 16,79 | 17,08 | 2,15% | 5.552.536,00 |
| 13.01.2025 | 16,69 | 16,89 | 16,57 | 16,72 | 0,42% | 3.778.767,00 |
| 10.01.2025 | 16,80 | 17,00 | 16,55 | 16,65 | -0,83% | 5.873.566,00 |
| 09.01.2025 | 16,25 | 16,79 | 16,16 | 16,79 | 2,94% | 5.239.522,00 |
| 08.01.2025 | 16,24 | 16,49 | 16,16 | 16,31 | 0,62% | 3.847.678,00 |
| 07.01.2025 | 15,99 | 16,27 | 15,88 | 16,21 | 0,97% | 4.736.219,00 |
| 06.01.2025 | 15,80 | 16,07 | 15,58 | 16,06 | 2,46% | 4.879.949,00 |
| 03.01.2025 | 15,50 | 15,79 | 15,50 | 15,67 | 0,71% | 3.348.066,00 |
| 02.01.2025 | 15,74 | 15,91 | 15,21 | 15,56 | -1,05% | 4.165.096,00 |
| 30.12.2024 | 15,48 | 15,73 | 15,44 | 15,73 | 1,35% | 1.478.615,00 |
| 27.12.2024 | 15,31 | 15,60 | 15,25 | 15,52 | 1,67% | 3.502.485,00 |
| 23.12.2024 | 15,35 | 15,37 | 15,07 | 15,26 | 0,10% | 2.092.963,00 |
| 20.12.2024 | 15,43 | 15,45 | 15,15 | 15,25 | -2,09% | 12.920.549,00 |
| 19.12.2024 | 15,47 | 15,60 | 15,38 | 15,57 | -0,13% | 4.481.358,00 |
| 18.12.2024 | 16,01 | 16,04 | 15,59 | 15,59 | 1,37% | 8.022.531,00 |
| 17.12.2024 | 15,44 | 15,54 | 15,26 | 15,38 | -0,26% | 5.345.239,00 |
| 16.12.2024 | 15,10 | 15,47 | 15,10 | 15,42 | 2,09% | 4.747.850,00 |
| 13.12.2024 | 15,20 | 15,29 | 15,10 | 15,11 | -0,43% | 3.373.735,00 |
| 12.12.2024 | 15,11 | 15,34 | 15,11 | 15,17 | 0,36% | 4.209.109,00 |
| 11.12.2024 | 15,16 | 15,27 | 15,04 | 15,12 | -0,03% | 3.970.559,00 |
| 10.12.2024 | 15,01 | 15,32 | 15,00 | 15,12 | 1,72% | 6.640.041,00 |
| 09.12.2024 | 15,11 | 15,29 | 14,87 | 14,87 | -0,90% | 4.874.930,00 |
| 06.12.2024 | 15,15 | 15,29 | 14,97 | 15,00 | -0,96% | 3.978.061,00 |
| 05.12.2024 | 14,76 | 15,25 | 14,76 | 15,15 | 2,68% | 4.971.215,00 |
| 04.12.2024 | 14,75 | 14,98 | 14,70 | 14,75 | 1,10% | 4.377.997,00 |
| 03.12.2024 | 14,56 | 14,73 | 14,52 | 14,59 | 0,00% | 3.800.690,00 |
| 02.12.2024 | 14,42 | 14,74 | 14,36 | 14,59 | 0,45% | 3.987.365,00 |
| 29.11.2024 | 14,38 | 14,57 | 14,35 | 14,53 | 0,69% | 3.577.097,00 |
| 28.11.2024 | 14,28 | 14,53 | 14,26 | 14,43 | 1,23% | 4.076.396,00 |
| 27.11.2024 | 14,29 | 14,31 | 13,90 | 14,25 | -1,14% | 6.877.417,00 |
| 26.11.2024 | 14,47 | 14,75 | 14,42 | 14,42 | -1,10% | 6.160.340,00 |
| 25.11.2024 | 14,58 | 14,62 | 14,25 | 14,58 | -5,02% | 19.828.883,00 |
| 22.11.2024 | 15,64 | 15,76 | 15,02 | 15,35 | -1,73% | 5.959.035,00 |
| 21.11.2024 | 15,77 | 15,92 | 15,47 | 15,62 | -1,14% | - |
| 20.11.2024 | 16,08 | 16,19 | 15,62 | 15,80 | -1,56% | 6.732.337,00 |
| 19.11.2024 | 16,26 | 16,38 | 15,75 | 16,05 | -1,56% | 5.606.072,00 |
| 18.11.2024 | 15,99 | 16,30 | 15,97 | 16,30 | 2,52% | 4.958.957,00 |
| 15.11.2024 | 15,75 | 15,95 | 15,72 | 15,90 | 0,60% | 3.650.107,00 |
| 14.11.2024 | 15,67 | 15,93 | 15,65 | 15,81 | 0,77% | 3.403.006,00 |
| 13.11.2024 | 15,68 | 15,89 | 15,56 | 15,69 | -0,44% | 3.007.141,00 |
| 12.11.2024 | 15,98 | 16,05 | 15,45 | 15,76 | -2,14% | 5.890.694,00 |
| 11.11.2024 | 15,95 | 16,17 | 15,94 | 16,10 | 1,87% | 3.317.212,00 |
| 08.11.2024 | 16,01 | 16,05 | 15,70 | 15,81 | -1,43% | 4.376.766,00 |
| 07.11.2024 | 16,00 | 16,39 | 16,00 | 16,04 | -0,40% | 4.948.952,00 |
| 06.11.2024 | 16,50 | 16,71 | 15,83 | 16,10 | -2,98% | 12.813.571,00 |
| 05.11.2024 | 16,44 | 16,62 | 16,42 | 16,60 | 1,10% | 3.370.481,00 |
| 04.11.2024 | 16,35 | 16,65 | 16,25 | 16,42 | 0,40% | 4.029.333,00 |
| 01.11.2024 | 16,32 | 16,57 | 16,31 | 16,35 | 0,12% | 2.278.613,00 |
| 31.10.2024 | 16,37 | 16,50 | 16,21 | 16,33 | 0,00% | 2.955.826,00 |
| 30.10.2024 | 16,27 | 16,37 | 16,10 | 16,33 | 0,62% | 3.644.803,00 |
| 29.10.2024 | 16,34 | 16,37 | 16,13 | 16,23 | 0,25% | 2.884.874,00 |
| 28.10.2024 | 16,22 | 16,30 | 16,05 | 16,19 | 0,25% | 2.218.757,00 |
| 25.10.2024 | 16,27 | 16,38 | 16,10 | 16,15 | -0,86% | 3.417.014,00 |
| 24.10.2024 | 16,30 | 16,48 | 15,83 | 16,29 | -0,06% | 3.641.305,00 |
| 23.10.2024 | 16,42 | 16,46 | 16,21 | 16,30 | -0,40% | 2.090.285,00 |
| 22.10.2024 | 16,32 | 16,38 | 16,12 | 16,37 | 0,34% | 2.791.034,00 |
| 21.10.2024 | 16,58 | 16,62 | 16,24 | 16,31 | -1,69% | 3.277.260,00 |
| 18.10.2024 | 16,85 | 16,85 | 16,57 | 16,59 | -1,37% | 6.094.669,00 |
| 17.10.2024 | 16,51 | 16,89 | 16,51 | 16,82 | 1,63% | 4.585.204,00 |
| 16.10.2024 | 16,44 | 16,77 | 16,43 | 16,55 | -0,09% | 4.790.817,00 |
| 15.10.2024 | 16,63 | 16,68 | 16,44 | 16,57 | -0,63% | - |
| 14.10.2024 | 16,67 | 16,85 | 16,50 | 16,67 | 0,33% | 4.331.626,00 |
| 11.10.2024 | 16,75 | 16,85 | 16,27 | 16,62 | -0,21% | 5.172.913,00 |
| 10.10.2024 | 16,75 | 16,80 | 16,54 | 16,65 | -0,66% | 3.740.371,00 |
| 09.10.2024 | 16,80 | 16,85 | 16,58 | 16,76 | -0,27% | 3.595.143,00 |
| 08.10.2024 | 16,62 | 16,89 | 16,61 | 16,81 | 0,09% | 2.712.490,00 |
| 07.10.2024 | 16,61 | 16,97 | 16,55 | 16,79 | 2,04% | 4.887.375,00 |
| 04.10.2024 | 16,29 | 16,60 | 16,15 | 16,46 | 1,76% | 6.188.449,00 |
| 03.10.2024 | 16,01 | 16,21 | 15,87 | 16,17 | 0,90% | 3.143.474,00 |
| 02.10.2024 | 16,24 | 16,27 | 15,75 | 16,03 | -1,51% | 4.958.371,00 |
| 01.10.2024 | 16,64 | 16,71 | 16,08 | 16,27 | -1,54% | 6.126.366,00 |
| 30.09.2024 | 16,45 | 16,56 | 16,26 | 16,53 | 0,33% | 4.874.758,00 |