22,800€
-0,04%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -2,11% | 24.724,00 |
| 21.11.2024 | 15,82 | 15,85 | 15,50 | 15,64 | -1,26% | 6.089,00 |