13,910€
0,22%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,97 | 13,97 | 13,87 | 13,90 | 0,14% | - |
| 23.04.2024 | 13,60 | 13,92 | 13,58 | 13,88 | 2,78% | 5.479.981,00 |
| 22.04.2024 | 13,48 | 13,59 | 13,36 | 13,51 | 0,97% | 3.904.688,00 |
| 19.04.2024 | 13,24 | 13,42 | 13,17 | 13,38 | 0,07% | 4.750.241,00 |
| 18.04.2024 | 13,15 | 13,37 | 13,11 | 13,37 | 2,49% | 4.912.855,00 |
| 17.04.2024 | 12,86 | 13,12 | 12,84 | 13,04 | 1,87% | 4.017.011,00 |
| 16.04.2024 | 12,71 | 12,89 | 12,63 | 12,80 | -0,78% | 3.738.820,00 |
| 15.04.2024 | 13,00 | 13,13 | 12,84 | 12,90 | -0,39% | 6.250.178,00 |
| 12.04.2024 | 13,05 | 13,19 | 12,91 | 12,95 | -0,42% | 6.211.978,00 |
| 11.04.2024 | 13,53 | 13,59 | 12,96 | 13,01 | -4,02% | 9.290.124,00 |
| 10.04.2024 | 13,37 | 13,62 | 13,22 | 13,55 | 1,88% | 7.794.155,00 |
| 09.04.2024 | 13,44 | 13,47 | 13,28 | 13,30 | -1,04% | 4.226.985,00 |
| 08.04.2024 | 13,31 | 13,50 | 13,27 | 13,44 | 1,09% | 5.376.749,00 |
| 05.04.2024 | 13,21 | 13,30 | 13,02 | 13,30 | -0,86% | 6.845.613,00 |
| 04.04.2024 | 13,36 | 13,51 | 13,32 | 13,41 | 0,94% | 5.701.906,00 |
| 03.04.2024 | 12,75 | 13,44 | 12,61 | 13,29 | 4,61% | 12.145.162,00 |
| 02.04.2024 | 12,70 | 13,08 | 12,70 | 12,70 | -0,24% | 11.034.253,00 |
| 28.03.2024 | 12,76 | 12,85 | 12,68 | 12,73 | -0,04% | 7.677.580,00 |
| 27.03.2024 | 12,66 | 12,85 | 12,61 | 12,74 | 0,75% | 6.298.032,00 |
| 26.03.2024 | 12,61 | 12,71 | 12,60 | 12,64 | 0,44% | 4.038.406,00 |
| 25.03.2024 | 12,50 | 12,65 | 12,45 | 12,59 | 0,92% | 4.580.911,00 |
| 22.03.2024 | 12,44 | 12,64 | 12,40 | 12,47 | 0,12% | 5.603.684,00 |
| 21.03.2024 | 12,33 | 12,50 | 12,30 | 12,46 | 1,18% | 8.384.107,00 |
| 20.03.2024 | 12,32 | 12,34 | 12,15 | 12,31 | 0,12% | 4.437.351,00 |
| 19.03.2024 | 11,90 | 12,41 | 11,87 | 12,30 | 3,49% | 9.957.411,00 |
| 18.03.2024 | 11,91 | 11,97 | 11,85 | 11,88 | -0,38% | 4.109.947,00 |
| 15.03.2024 | 11,77 | 12,03 | 11,77 | 11,93 | 1,58% | 11.952.673,00 |
| 14.03.2024 | 11,66 | 11,94 | 11,64 | 11,74 | 1,08% | 9.595.263,00 |
| 13.03.2024 | 11,52 | 11,81 | 11,45 | 11,62 | 1,00% | 8.966.340,00 |
| 12.03.2024 | 11,25 | 11,59 | 11,22 | 11,50 | 2,54% | 9.347.756,00 |
| 11.03.2024 | 11,09 | 11,22 | 11,07 | 11,22 | 0,72% | 3.914.158,00 |
| 08.03.2024 | 11,09 | 11,24 | 11,03 | 11,14 | 0,72% | 6.476.540,00 |
| 07.03.2024 | 10,72 | 11,09 | 10,70 | 11,06 | 3,27% | 10.837.728,00 |
| 06.03.2024 | 10,92 | 10,98 | 10,68 | 10,71 | -1,70% | 7.698.083,00 |
| 05.03.2024 | 10,66 | 10,90 | 10,63 | 10,89 | 1,82% | 9.409.668,00 |
| 04.03.2024 | 10,80 | 10,81 | 10,67 | 10,70 | -1,52% | 8.172.832,00 |
| 01.03.2024 | 10,72 | 10,87 | 10,65 | 10,86 | 1,54% | 6.592.123,00 |
| 29.02.2024 | 10,88 | 10,90 | 10,70 | 10,70 | -1,56% | 8.391.994,00 |
| 28.02.2024 | 10,87 | 10,94 | 10,83 | 10,87 | 0,00% | 4.573.689,00 |
| 27.02.2024 | 10,75 | 10,87 | 10,68 | 10,87 | 1,12% | 6.267.035,00 |
| 26.02.2024 | 10,72 | 10,82 | 10,57 | 10,75 | 0,23% | 7.512.842,00 |
| 23.02.2024 | 10,72 | 10,80 | 10,65 | 10,72 | 0,19% | 9.996.997,00 |
| 22.02.2024 | 10,65 | 10,85 | 10,65 | 10,70 | 1,23% | 10.104.493,00 |
| 21.02.2024 | 10,60 | 10,72 | 10,56 | 10,57 | -0,33% | 8.935.384,00 |
| 20.02.2024 | 10,71 | 10,87 | 10,57 | 10,61 | -1,16% | 8.711.129,00 |
| 19.02.2024 | 10,77 | 10,89 | 10,53 | 10,73 | -0,83% | 7.904.714,00 |
| 16.02.2024 | 11,12 | 11,15 | 10,74 | 10,82 | -2,17% | 13.032.235,00 |
| 15.02.2024 | 10,80 | 11,08 | 10,48 | 11,06 | 5,53% | 25.281.336,00 |
| 14.02.2024 | 10,50 | 10,61 | 10,45 | 10,48 | -0,24% | 8.155.357,00 |
| 13.02.2024 | 10,65 | 10,67 | 10,44 | 10,51 | -0,71% | 8.267.376,00 |
| 12.02.2024 | 10,42 | 10,63 | 10,42 | 10,58 | 1,78% | 7.489.245,00 |
| 09.02.2024 | 10,28 | 10,44 | 10,28 | 10,40 | 1,12% | 7.659.409,00 |
| 08.02.2024 | 10,37 | 10,38 | 10,15 | 10,28 | -0,96% | 9.251.068,00 |
| 07.02.2024 | 10,82 | 10,87 | 10,29 | 10,38 | -3,35% | 17.833.369,00 |
| 06.02.2024 | 10,76 | 11,08 | 10,71 | 10,74 | 0,28% | 10.192.309,00 |
| 05.02.2024 | 10,79 | 10,93 | 10,65 | 10,71 | 0,19% | 9.179.250,00 |
| 02.02.2024 | 10,66 | 10,82 | 10,58 | 10,69 | 1,18% | 10.930.309,00 |
| 01.02.2024 | 10,60 | 10,76 | 10,53 | 10,57 | -1,08% | 11.063.776,00 |
| 31.01.2024 | 10,72 | 10,85 | 10,63 | 10,68 | -0,23% | 7.139.441,00 |
| 30.01.2024 | 10,58 | 10,73 | 10,55 | 10,71 | 1,23% | 5.867.687,00 |
| 29.01.2024 | 10,70 | 10,79 | 10,56 | 10,58 | -1,31% | 6.052.173,00 |
| 26.01.2024 | 10,54 | 10,76 | 10,53 | 10,72 | 1,61% | 8.651.818,00 |
| 25.01.2024 | 10,80 | 10,81 | 10,53 | 10,55 | -2,27% | 8.803.796,00 |
| 24.01.2024 | 10,68 | 10,80 | 10,66 | 10,79 | 1,74% | 8.549.152,00 |
| 23.01.2024 | 10,70 | 10,79 | 10,58 | 10,61 | -0,80% | 8.001.121,00 |
| 22.01.2024 | 10,93 | 10,99 | 10,52 | 10,69 | -3,39% | 21.153.778,00 |
| 19.01.2024 | 11,27 | 11,33 | 11,03 | 11,07 | -1,73% | 7.622.134,00 |
| 18.01.2024 | 11,05 | 11,43 | 11,04 | 11,26 | 2,32% | 13.654.293,00 |
| 17.01.2024 | 10,76 | 11,01 | 10,64 | 11,01 | 1,15% | 9.334.642,00 |
| 16.01.2024 | 11,28 | 11,29 | 10,74 | 10,88 | -4,90% | 21.215.849,00 |
| 15.01.2024 | 11,58 | 11,63 | 11,43 | 11,44 | 0,79% | 5.287.626,00 |
| 12.01.2024 | 11,42 | 11,62 | 11,35 | 11,35 | 0,04% | 6.108.996,00 |
| 11.01.2024 | 11,59 | 11,61 | 11,32 | 11,35 | -1,30% | 8.372.847,00 |
| 10.01.2024 | 11,63 | 11,68 | 11,49 | 11,50 | -2,09% | 8.309.940,00 |
| 09.01.2024 | 11,88 | 11,91 | 11,58 | 11,74 | -0,72% | 7.568.536,00 |
| 08.01.2024 | 11,76 | 11,94 | 11,73 | 11,83 | 0,77% | 8.113.183,00 |
| 05.01.2024 | 11,42 | 11,90 | 11,38 | 11,74 | 2,40% | 12.557.979,00 |
| 04.01.2024 | 11,01 | 11,49 | 10,99 | 11,46 | 3,99% | 11.517.708,00 |
| 03.01.2024 | 10,98 | 11,13 | 10,91 | 11,02 | 0,78% | 8.555.356,00 |
| 02.01.2024 | 10,77 | 11,09 | 10,76 | 10,94 | 1,63% | 8.271.246,00 |
| 29.12.2023 | 10,70 | 10,76 | 10,69 | 10,76 | 0,65% | 1.911.326,00 |
| 28.12.2023 | 10,79 | 10,79 | 10,63 | 10,69 | -0,83% | 3.362.515,00 |
| 27.12.2023 | 10,83 | 10,83 | 10,72 | 10,78 | 0,14% | 2.889.605,00 |
| 22.12.2023 | 10,68 | 10,79 | 10,62 | 10,77 | 0,94% | 5.053.815,00 |
| 21.12.2023 | 10,64 | 10,87 | 10,58 | 10,67 | 1,33% | 8.912.906,00 |
| 20.12.2023 | 10,62 | 10,65 | 10,43 | 10,53 | -0,19% | 5.334.704,00 |
| 19.12.2023 | 10,43 | 10,56 | 10,36 | 10,55 | 0,67% | 4.053.597,00 |
| 18.12.2023 | 10,41 | 10,53 | 10,36 | 10,48 | 0,38% | 3.359.656,00 |
| 15.12.2023 | 10,65 | 10,65 | 10,41 | 10,44 | -1,09% | 10.354.324,00 |
| 14.12.2023 | 10,90 | 10,92 | 10,40 | 10,55 | -2,81% | 14.903.265,00 |
| 13.12.2023 | 10,80 | 10,97 | 10,73 | 10,86 | 0,18% | 5.179.785,00 |
| 12.12.2023 | 11,08 | 11,08 | 10,72 | 10,84 | -1,95% | 8.656.350,00 |
| 11.12.2023 | 11,04 | 11,11 | 10,92 | 11,05 | 0,27% | 4.836.896,00 |
| 08.12.2023 | 11,02 | 11,06 | 10,79 | 11,02 | 0,18% | 8.743.730,00 |
| 07.12.2023 | 11,42 | 11,42 | 10,68 | 11,00 | -4,14% | 16.802.688,00 |
| 06.12.2023 | 11,46 | 11,55 | 11,33 | 11,48 | 0,75% | 5.820.197,00 |
| 05.12.2023 | 11,34 | 11,40 | 11,28 | 11,39 | 0,09% | 3.896.440,00 |
| 04.12.2023 | 11,35 | 11,42 | 11,27 | 11,38 | 0,26% | 3.371.195,00 |
| 01.12.2023 | 11,28 | 11,50 | 11,17 | 11,35 | 0,93% | 7.023.056,00 |
| 30.11.2023 | 11,35 | 11,38 | 11,23 | 11,25 | -0,53% | 4.872.676,00 |