26,810€
1,28%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 26,64 | 26,93 | 26,47 | 26,88 | 1,55% | 28.359,00 |
| 29.05.2025 | 26,82 | 26,93 | 26,47 | 26,47 | -0,34% | 588,00 |
| 28.05.2025 | 27,00 | 27,15 | 26,50 | 26,56 | -1,70% | 9.616,00 |
| 27.05.2025 | 26,53 | 27,14 | 26,47 | 27,02 | 1,16% | 27.593,00 |
| 26.05.2025 | 26,30 | 26,71 | 26,30 | 26,71 | 2,89% | 19.285,00 |
| 23.05.2025 | 26,43 | 26,65 | 25,31 | 25,96 | -2,11% | 9.848,00 |
| 22.05.2025 | 26,05 | 26,67 | 26,00 | 26,52 | 2,00% | 24.247,00 |
| 21.05.2025 | 25,87 | 26,30 | 25,70 | 26,00 | 0,93% | 51.304,00 |
| 20.05.2025 | 25,59 | 25,93 | 25,44 | 25,76 | 0,12% | 149.860,00 |
| 19.05.2025 | 25,38 | 25,75 | 25,38 | 25,73 | 1,86% | 4.159,00 |
| 16.05.2025 | 25,15 | 25,36 | 25,13 | 25,26 | -1,94% | 9.551,00 |
| 15.05.2025 | 26,17 | 26,17 | 25,56 | 25,76 | -1,26% | 17.313,00 |
| 14.05.2025 | 26,06 | 26,25 | 25,60 | 26,09 | -0,11% | 22.080,00 |
| 13.05.2025 | 25,86 | 26,12 | 25,74 | 26,12 | 1,28% | 12.166,00 |
| 12.05.2025 | 25,52 | 26,20 | 25,33 | 25,79 | 1,70% | 26.893,00 |
| 09.05.2025 | 24,87 | 25,39 | 24,51 | 25,36 | 4,02% | 107.984,00 |
| 08.05.2025 | 24,50 | 24,55 | 24,15 | 24,38 | 0,49% | 13.177,00 |
| 07.05.2025 | 24,57 | 24,70 | 24,26 | 24,26 | -1,02% | 6.031,00 |
| 06.05.2025 | 24,32 | 24,55 | 23,63 | 24,51 | 0,74% | 10.113,00 |
| 05.05.2025 | 23,58 | 24,36 | 23,57 | 24,33 | 3,27% | 12.851,00 |
| 02.05.2025 | 23,43 | 23,77 | 23,43 | 23,56 | 0,90% | 1.997,00 |
| 30.04.2025 | 24,06 | 24,06 | 22,98 | 23,35 | -2,51% | 4.649,00 |
| 29.04.2025 | 23,20 | 24,00 | 23,20 | 23,95 | 3,28% | 18.972,00 |
| 28.04.2025 | 23,02 | 23,50 | 22,87 | 23,19 | 1,18% | 7.776,00 |
| 25.04.2025 | 23,46 | 23,59 | 22,80 | 22,92 | -2,68% | 24.076,00 |
| 24.04.2025 | 24,05 | 24,05 | 23,38 | 23,55 | -1,17% | 22.414,00 |
| 23.04.2025 | 23,47 | 24,17 | 23,28 | 23,83 | 3,16% | 26.775,00 |
| 22.04.2025 | 22,63 | 23,51 | 22,63 | 23,10 | 1,18% | 20.778,00 |
| 17.04.2025 | 23,08 | 23,10 | 22,74 | 22,83 | 0,09% | 5.303,00 |
| 16.04.2025 | 22,33 | 23,06 | 22,33 | 22,81 | 0,93% | 7.914,00 |
| 15.04.2025 | 22,06 | 22,74 | 22,06 | 22,60 | 2,36% | 11.387,00 |
| 14.04.2025 | 22,15 | 22,38 | 21,96 | 22,08 | 0,41% | 8.816,00 |
| 11.04.2025 | 21,98 | 22,06 | 21,53 | 21,99 | 1,85% | 92.930,00 |
| 10.04.2025 | 23,05 | 23,12 | 21,36 | 21,59 | -7,97% | 19.155,00 |
| 09.04.2025 | 20,82 | 23,46 | 20,78 | 23,46 | 13,83% | 47.585,00 |
| 08.04.2025 | 21,24 | 21,93 | 19,92 | 20,61 | -1,81% | 31.162,00 |
| 07.04.2025 | 18,40 | 21,17 | 17,45 | 20,99 | 4,53% | 134.745,00 |
| 04.04.2025 | 21,56 | 21,65 | 19,65 | 20,08 | -6,82% | 101.156,00 |
| 03.04.2025 | 21,80 | 22,00 | 21,09 | 21,55 | -3,88% | 31.902,00 |
| 02.04.2025 | 22,48 | 22,76 | 22,00 | 22,42 | 0,00% | 10.417,00 |
| 01.04.2025 | 21,02 | 22,54 | 21,02 | 22,42 | 6,26% | 19.476,00 |
| 31.03.2025 | 21,22 | 21,28 | 20,79 | 21,10 | -2,85% | 34.926,00 |
| 28.03.2025 | 22,66 | 22,66 | 21,49 | 21,72 | -4,02% | 23.706,00 |
| 27.03.2025 | 23,08 | 23,19 | 22,43 | 22,63 | -1,91% | 29.792,00 |
| 26.03.2025 | 23,53 | 23,76 | 23,00 | 23,07 | -2,25% | 6.067,00 |
| 25.03.2025 | 23,33 | 23,71 | 23,31 | 23,60 | 1,51% | 3.745,00 |
| 24.03.2025 | 23,34 | 23,58 | 23,22 | 23,25 | 0,43% | 17.746,00 |
| 21.03.2025 | 22,95 | 23,37 | 22,67 | 23,15 | 0,70% | 7.702,00 |
| 20.03.2025 | 23,84 | 24,23 | 22,43 | 22,99 | -3,81% | 69.636,00 |
| 19.03.2025 | 24,97 | 25,15 | 23,86 | 23,90 | -3,82% | 33.925,00 |
| 18.03.2025 | 24,28 | 25,04 | 24,17 | 24,85 | 3,07% | 42.181,00 |
| 17.03.2025 | 23,87 | 24,37 | 23,76 | 24,11 | 0,63% | 23.816,00 |
| 14.03.2025 | 23,26 | 24,16 | 23,26 | 23,96 | 3,72% | 44.204,00 |
| 13.03.2025 | 22,86 | 23,40 | 22,86 | 23,10 | 0,65% | 32.072,00 |
| 12.03.2025 | 22,70 | 23,25 | 22,67 | 22,95 | -0,78% | 31.150,00 |
| 10.03.2025 | 23,63 | 23,88 | 22,85 | 23,13 | -2,28% | 35.220,00 |
| 07.03.2025 | 22,92 | 23,72 | 22,87 | 23,67 | 2,87% | 49.761,00 |
| 06.03.2025 | 23,17 | 24,11 | 22,93 | 23,01 | 0,09% | 62.202,00 |
| 05.03.2025 | 21,16 | 23,03 | 21,16 | 22,99 | 7,93% | 57.002,00 |
| 04.03.2025 | 21,09 | 21,39 | 20,34 | 21,30 | 1,24% | 36.744,00 |
| 03.03.2025 | 20,64 | 21,51 | 20,60 | 21,04 | 2,63% | 42.675,00 |
| 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 |