20,600€
0,78%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,45 | 20,72 | 20,39 | 20,50 | 0,29% | 6.040,00 |
| 27.02.2025 | 20,51 | 20,70 | 20,41 | 20,44 | -0,29% | 7.439,00 |
| 26.02.2025 | 20,54 | 20,58 | 20,35 | 20,50 | 0,84% | 20.655,00 |
| 25.02.2025 | 20,05 | 20,65 | 20,05 | 20,33 | 1,25% | 18.327,00 |
| 24.02.2025 | 19,75 | 20,26 | 19,70 | 20,08 | 3,56% | 26.421,00 |
| 21.02.2025 | 19,65 | 19,70 | 19,29 | 19,39 | -1,27% | 13.010,00 |
| 20.02.2025 | 19,56 | 19,90 | 19,55 | 19,64 | 0,15% | 6.156,00 |
| 19.02.2025 | 19,81 | 20,07 | 19,50 | 19,61 | -1,36% | 41.130,00 |
| 18.02.2025 | 19,50 | 19,92 | 19,50 | 19,88 | 2,16% | 19.387,00 |
| 17.02.2025 | 19,41 | 19,95 | 19,41 | 19,46 | -0,89% | 24.883,00 |
| 14.02.2025 | 19,51 | 19,77 | 19,33 | 19,64 | 0,87% | 50.006,00 |
| 13.02.2025 | 19,51 | 19,73 | 18,74 | 19,47 | 1,22% | 29.267,00 |
| 12.02.2025 | 18,83 | 19,37 | 18,83 | 19,23 | 2,04% | 23.833,00 |
| 11.02.2025 | 18,65 | 18,95 | 18,65 | 18,85 | 0,27% | 8.659,00 |
| 10.02.2025 | 18,85 | 18,95 | 18,80 | 18,80 | -0,32% | 10.414,00 |
| 07.02.2025 | 18,99 | 19,05 | 18,70 | 18,86 | -0,16% | 12.173,00 |
| 06.02.2025 | 18,66 | 19,03 | 18,63 | 18,89 | 1,64% | 36.023,00 |
| 05.02.2025 | 18,35 | 18,69 | 18,35 | 18,58 | 0,87% | 8.993,00 |
| 04.02.2025 | 18,33 | 18,50 | 18,33 | 18,42 | -0,49% | 6.111,00 |
| 03.02.2025 | 18,26 | 18,55 | 18,15 | 18,51 | -1,23% | 37.883,00 |
| 31.01.2025 | 18,45 | 18,86 | 18,26 | 18,74 | 2,13% | 15.258,00 |
| 30.01.2025 | 18,38 | 18,51 | 18,17 | 18,35 | -0,57% | 6.533,00 |
| 29.01.2025 | 18,25 | 18,55 | 18,25 | 18,46 | 0,82% | 13.897,00 |
| 28.01.2025 | 18,18 | 18,31 | 18,00 | 18,31 | 0,60% | 10.721,00 |
| 27.01.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 0,47% | 18.118,00 |
| 24.01.2025 | 18,20 | 18,23 | 18,06 | 18,11 | -0,22% | 53.183,00 |
| 23.01.2025 | 17,78 | 18,18 | 17,78 | 18,15 | 2,14% | 14.560,00 |
| 22.01.2025 | 17,93 | 17,96 | 17,76 | 17,77 | -1,00% | 5.684,00 |
| 21.01.2025 | 18,00 | 18,07 | 17,79 | 17,95 | -0,83% | 16.177,00 |
| 20.01.2025 | 17,52 | 18,12 | 17,52 | 18,10 | 3,78% | 37.945,00 |
| 17.01.2025 | 17,19 | 17,56 | 17,13 | 17,44 | 2,23% | 37.683,00 |
| 16.01.2025 | 17,08 | 17,21 | 17,04 | 17,06 | 0,50% | 6.751,00 |
| 15.01.2025 | 17,07 | 17,31 | 16,96 | 16,98 | -0,88% | 15.805,00 |
| 14.01.2025 | 16,79 | 17,13 | 16,79 | 17,13 | 2,58% | 57.998,00 |
| 13.01.2025 | 16,68 | 16,78 | 16,61 | 16,70 | -0,24% | 10.661,00 |
| 10.01.2025 | 16,75 | 16,98 | 16,61 | 16,74 | -0,03% | 11.031,00 |
| 09.01.2025 | 16,30 | 16,80 | 16,26 | 16,74 | 2,45% | 16.733,00 |
| 08.01.2025 | 16,14 | 16,48 | 16,14 | 16,34 | 0,99% | 13.648,00 |
| 07.01.2025 | 15,95 | 16,20 | 15,95 | 16,18 | 1,16% | 5.966,00 |
| 06.01.2025 | 15,80 | 16,12 | 15,64 | 16,00 | 1,27% | 15.770,00 |
| 03.01.2025 | 15,52 | 15,80 | 15,52 | 15,80 | 1,97% | 7.039,00 |
| 02.01.2025 | 15,55 | 15,77 | 15,40 | 15,49 | -1,27% | 25.135,00 |
| 30.12.2024 | 15,47 | 15,69 | 15,42 | 15,69 | 1,45% | 7.146,00 |
| 27.12.2024 | 15,29 | 15,60 | 15,29 | 15,47 | 1,18% | 19.703,00 |
| 23.12.2024 | 15,20 | 15,32 | 15,07 | 15,29 | -0,10% | 21.064,00 |
| 20.12.2024 | 15,54 | 15,54 | 15,15 | 15,30 | -1,64% | 19.558,00 |
| 19.12.2024 | 15,58 | 15,67 | 15,40 | 15,56 | 0,78% | 9.198,00 |
| 18.12.2024 | 15,38 | 16,06 | 15,38 | 15,44 | 0,06% | 18.381,00 |
| 17.12.2024 | 15,36 | 15,50 | 15,29 | 15,43 | 0,16% | 20.403,00 |
| 16.12.2024 | 15,05 | 15,45 | 15,05 | 15,40 | 2,02% | 8.570,00 |
| 13.12.2024 | 15,25 | 15,26 | 15,10 | 15,10 | -0,40% | 3.673,00 |
| 12.12.2024 | 15,13 | 15,32 | 15,13 | 15,16 | 0,53% | 14.831,00 |
| 11.12.2024 | 15,20 | 15,24 | 15,05 | 15,08 | -0,43% | 7.858,00 |
| 10.12.2024 | 15,01 | 15,30 | 15,01 | 15,14 | 2,06% | 42.966,00 |
| 09.12.2024 | 15,08 | 15,10 | 14,83 | 14,84 | -1,20% | 5.634,00 |
| 06.12.2024 | 15,14 | 15,24 | 15,00 | 15,02 | -1,02% | 3.224,00 |
| 05.12.2024 | 14,80 | 15,24 | 14,80 | 15,17 | 2,92% | 11.597,00 |
| 04.12.2024 | 14,64 | 14,95 | 14,59 | 14,74 | 0,75% | 6.827,00 |
| 03.12.2024 | 14,53 | 14,71 | 14,53 | 14,63 | 0,14% | 6.272,00 |
| 02.12.2024 | 14,50 | 14,71 | 14,43 | 14,61 | 0,72% | 16.383,00 |
| 29.11.2024 | 14,45 | 14,54 | 14,40 | 14,51 | 0,31% | 6.720,00 |
| 28.11.2024 | 14,25 | 14,47 | 14,25 | 14,46 | 2,08% | 2.023,00 |
| 27.11.2024 | 14,37 | 14,43 | 14,00 | 14,17 | -2,28% | 32.445,00 |
| 26.11.2024 | 14,48 | 14,75 | 14,42 | 14,50 | -0,03% | 4.027,00 |
| 25.11.2024 | 14,70 | 14,70 | 14,25 | 14,50 | -5,29% | 69.983,00 |
| 22.11.2024 | 15,54 | 15,74 | 15,02 | 15,31 | -1,89% | 24.724,00 |
| 21.11.2024 | 15,84 | 15,89 | 15,47 | 15,61 | -1,48% | 5.589,00 |
| 20.11.2024 | 16,05 | 16,14 | 15,58 | 15,84 | -1,00% | 44.997,00 |
| 19.11.2024 | 16,30 | 16,34 | 15,79 | 16,00 | -1,81% | 9.401,00 |
| 18.11.2024 | 16,04 | 16,30 | 16,00 | 16,30 | 2,84% | 37.031,00 |
| 15.11.2024 | 15,69 | 15,92 | 15,69 | 15,85 | 0,13% | 3.417,00 |
| 14.11.2024 | 15,57 | 15,88 | 15,57 | 15,83 | 1,25% | 4.030,00 |
| 13.11.2024 | 15,72 | 15,87 | 15,59 | 15,63 | -0,60% | 5.083,00 |
| 12.11.2024 | 15,96 | 16,03 | 15,68 | 15,73 | -2,18% | 8.468,00 |
| 11.11.2024 | 15,91 | 16,14 | 15,91 | 16,08 | 1,42% | 29.445,00 |
| 08.11.2024 | 16,09 | 16,09 | 15,80 | 15,85 | -1,52% | 7.046,00 |
| 07.11.2024 | 16,07 | 16,31 | 16,00 | 16,10 | 0,12% | 2.727,00 |
| 06.11.2024 | 16,62 | 16,62 | 15,87 | 16,08 | -3,02% | 10.011,00 |
| 05.11.2024 | 16,48 | 16,60 | 16,44 | 16,58 | 1,50% | 6.458,00 |
| 04.11.2024 | 16,36 | 16,46 | 16,31 | 16,33 | -0,15% | 14.928,00 |
| 01.11.2024 | 16,28 | 16,51 | 16,28 | 16,36 | 0,46% | 2.945,00 |
| 31.10.2024 | 16,18 | 16,41 | 16,18 | 16,28 | -0,06% | 6.013,00 |
| 30.10.2024 | 16,11 | 16,33 | 16,11 | 16,29 | 0,93% | 8.082,00 |
| 29.10.2024 | 16,22 | 16,34 | 16,14 | 16,14 | -0,25% | 10.212,00 |
| 28.10.2024 | 16,14 | 16,20 | 16,06 | 16,18 | 0,37% | 1.463,00 |
| 25.10.2024 | 16,15 | 16,29 | 16,12 | 16,12 | -0,68% | 3.976,00 |
| 24.10.2024 | 16,29 | 16,43 | 16,02 | 16,23 | 0,09% | 3.218,00 |
| 23.10.2024 | 16,37 | 16,42 | 16,22 | 16,22 | -1,22% | 3.466,00 |
| 22.10.2024 | 16,32 | 16,42 | 16,14 | 16,42 | 1,02% | 6.610,00 |
| 21.10.2024 | 16,52 | 16,52 | 16,25 | 16,25 | -2,29% | 17.319,00 |
| 18.10.2024 | 16,76 | 16,80 | 16,54 | 16,63 | -1,39% | 5.469,00 |
| 17.10.2024 | 16,61 | 16,87 | 16,61 | 16,87 | 1,81% | 7.284,00 |
| 16.10.2024 | 16,54 | 16,67 | 16,48 | 16,57 | 0,64% | 4.577,00 |
| 15.10.2024 | 16,62 | 16,62 | 16,46 | 16,46 | -1,11% | 8.889,00 |
| 14.10.2024 | 16,74 | 16,75 | 16,53 | 16,65 | -0,15% | 14.196,00 |
| 11.10.2024 | 16,64 | 16,82 | 16,44 | 16,67 | 0,12% | 7.061,00 |
| 10.10.2024 | 16,74 | 16,76 | 16,56 | 16,65 | -0,66% | 6.736,00 |
| 09.10.2024 | 16,90 | 16,97 | 16,60 | 16,76 | 0,24% | 18.788,00 |
| 08.10.2024 | 16,60 | 16,83 | 16,60 | 16,72 | 0,00% | 24.068,00 |
| 07.10.2024 | 16,49 | 16,92 | 16,49 | 16,72 | 1,21% | 28.172,00 |