26,785€
0,81%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 26,70 | 26,97 | 26,45 | 26,79 | 0,83% | 6.827.423,00 |
| 29.05.2025 | 26,90 | 26,91 | 26,51 | 26,57 | 0,11% | 1.814.721,00 |
| 28.05.2025 | 27,05 | 27,12 | 26,54 | 26,54 | -2,03% | 3.576.040,00 |
| 27.05.2025 | 26,52 | 27,13 | 26,45 | 27,09 | 1,73% | 4.307.328,00 |
| 26.05.2025 | 26,60 | 26,68 | 26,31 | 26,63 | 2,31% | 2.189.991,00 |
| 23.05.2025 | 26,50 | 26,70 | 25,32 | 26,03 | -2,25% | 6.551.058,00 |
| 22.05.2025 | 26,26 | 26,63 | 25,89 | 26,63 | 1,29% | 3.408.013,00 |
| 21.05.2025 | 26,06 | 26,36 | 25,95 | 26,29 | 1,43% | 4.139.260,00 |
| 20.05.2025 | 25,63 | 25,92 | 25,38 | 25,92 | 1,21% | 4.102.945,00 |
| 19.05.2025 | 25,45 | 25,90 | 25,31 | 25,61 | 0,87% | 3.558.012,00 |
| 16.05.2025 | 25,21 | 25,39 | 25,02 | 25,39 | -1,01% | 4.853.324,00 |
| 15.05.2025 | 26,23 | 26,23 | 25,54 | 25,65 | -2,21% | 5.252.370,00 |
| 14.05.2025 | 26,11 | 26,23 | 25,57 | 26,23 | 0,85% | 4.369.497,00 |
| 13.05.2025 | 25,95 | 26,18 | 25,66 | 26,01 | 0,77% | 3.787.710,00 |
| 12.05.2025 | 25,82 | 26,23 | 25,16 | 25,81 | 1,77% | 5.990.353,00 |
| 09.05.2025 | 24,50 | 25,44 | 23,98 | 25,36 | 4,36% | 8.584.005,00 |
| 08.05.2025 | 24,51 | 24,57 | 24,08 | 24,30 | -0,61% | 3.770.405,00 |
| 07.05.2025 | 24,54 | 24,71 | 24,28 | 24,45 | -0,49% | 5.390.521,00 |
| 06.05.2025 | 24,30 | 24,57 | 23,56 | 24,57 | 1,19% | 5.172.187,00 |
| 05.05.2025 | 23,67 | 24,28 | 23,53 | 24,28 | 2,92% | 4.897.388,00 |
| 02.05.2025 | 23,59 | 23,92 | 23,49 | 23,59 | 1,59% | 3.989.307,00 |
| 30.04.2025 | 24,10 | 24,13 | 22,95 | 23,22 | -3,33% | 7.780.902,00 |
| 29.04.2025 | 23,35 | 24,04 | 23,21 | 24,02 | 3,98% | 5.183.080,00 |
| 28.04.2025 | 23,18 | 23,54 | 22,87 | 23,10 | 0,65% | 3.339.246,00 |
| 25.04.2025 | 23,51 | 23,65 | 22,85 | 22,95 | -1,71% | 4.600.545,00 |
| 24.04.2025 | 23,99 | 24,10 | 23,35 | 23,35 | -2,75% | 4.244.016,00 |
| 23.04.2025 | 23,30 | 24,23 | 23,25 | 24,01 | 4,26% | 5.932.650,00 |
| 22.04.2025 | 22,90 | 23,60 | 22,82 | 23,03 | 0,83% | 4.129.575,00 |
| 17.04.2025 | 23,17 | 23,36 | 22,55 | 22,84 | -1,38% | 3.957.129,00 |
| 16.04.2025 | 22,47 | 23,16 | 22,47 | 23,16 | 2,07% | 4.418.341,00 |
| 15.04.2025 | 22,05 | 22,78 | 22,01 | 22,69 | 3,37% | 4.928.449,00 |
| 14.04.2025 | 22,33 | 22,46 | 21,92 | 21,95 | 0,87% | 5.054.482,00 |
| 11.04.2025 | 22,05 | 22,31 | 21,45 | 21,76 | 0,37% | 6.174.156,00 |
| 10.04.2025 | 23,12 | 23,14 | 21,35 | 21,68 | 1,64% | 10.680.390,00 |
| 09.04.2025 | 21,28 | 22,22 | 21,00 | 21,33 | -2,47% | 12.584.468,00 |
| 08.04.2025 | 20,72 | 22,00 | 19,88 | 21,87 | 6,27% | 16.860.717,00 |
| 07.04.2025 | 17,70 | 21,24 | 17,45 | 20,58 | 0,83% | 22.766.773,00 |
| 04.04.2025 | 21,29 | 21,34 | 19,57 | 20,41 | -5,38% | 14.041.313,00 |
| 03.04.2025 | 21,50 | 21,98 | 21,03 | 21,57 | -4,68% | 8.047.825,00 |
| 02.04.2025 | 22,39 | 22,76 | 21,98 | 22,63 | 0,49% | 5.108.504,00 |
| 01.04.2025 | 21,21 | 22,52 | 21,13 | 22,52 | 7,39% | 8.345.094,00 |
| 31.03.2025 | 21,01 | 21,35 | 20,79 | 20,97 | -3,45% | 6.322.764,00 |
| 28.03.2025 | 22,12 | 22,34 | 21,40 | 21,72 | -4,74% | 7.807.956,00 |
| 27.03.2025 | 23,00 | 23,19 | 22,59 | 22,80 | -2,02% | 4.834.611,00 |
| 26.03.2025 | 23,75 | 23,79 | 22,97 | 23,27 | -1,10% | 4.974.816,00 |
| 25.03.2025 | 23,50 | 23,75 | 23,23 | 23,53 | 1,03% | 4.740.612,00 |
| 24.03.2025 | 23,48 | 23,63 | 23,20 | 23,29 | 0,39% | 3.248.517,00 |
| 21.03.2025 | 23,00 | 23,42 | 22,65 | 23,20 | 0,26% | 9.299.221,00 |
| 20.03.2025 | 23,92 | 23,95 | 22,32 | 23,14 | -3,30% | 11.130.256,00 |
| 19.03.2025 | 24,59 | 25,19 | 23,93 | 23,93 | -3,66% | 8.362.076,00 |
| 18.03.2025 | 24,30 | 25,04 | 24,25 | 24,84 | 3,16% | 8.479.962,00 |
| 17.03.2025 | 23,85 | 24,37 | 23,81 | 24,08 | 1,39% | 7.936.818,00 |
| 14.03.2025 | 23,37 | 24,22 | 23,19 | 23,75 | 2,50% | 8.215.214,00 |
| 13.03.2025 | 22,98 | 23,44 | 22,79 | 23,17 | 0,78% | 5.490.256,00 |
| 12.03.2025 | 22,79 | 23,34 | 22,75 | 22,99 | 1,82% | 5.539.344,00 |
| 11.03.2025 | 23,25 | 23,40 | 22,24 | 22,58 | -2,92% | 8.110.182,00 |
| 10.03.2025 | 23,94 | 23,98 | 22,78 | 23,26 | -1,44% | 9.771.706,00 |
| 07.03.2025 | 23,40 | 23,60 | 22,95 | 23,60 | 0,73% | 7.220.467,00 |
| 06.03.2025 | 23,30 | 24,15 | 22,92 | 23,43 | 2,31% | 10.068.073,00 |
| 05.03.2025 | 21,67 | 23,10 | 21,56 | 22,90 | 10,95% | 14.496.213,00 |
| 04.03.2025 | 21,04 | 21,26 | 20,33 | 20,64 | -3,14% | 7.066.759,00 |
| 03.03.2025 | 20,61 | 21,58 | 20,60 | 21,31 | 3,40% | 6.743.882,00 |
| 28.02.2025 | 20,55 | 20,74 | 20,47 | 20,61 | -0,10% | 5.433.632,00 |
| 27.02.2025 | 20,39 | 20,72 | 20,32 | 20,63 | 0,34% | 4.871.531,00 |
| 26.02.2025 | 20,50 | 20,76 | 20,31 | 20,56 | 1,58% | 5.147.523,00 |
| 25.02.2025 | 19,98 | 20,69 | 19,98 | 20,24 | 0,75% | 5.460.650,00 |
| 24.02.2025 | 19,68 | 20,27 | 19,55 | 20,09 | 2,89% | 6.978.573,00 |
| 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 |