22,670€
-0,92%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 23,09 | 23,33 | 22,56 | 22,75 | -0,63% | 115.256,00 |
| 16.04.2025 | 22,40 | 23,13 | 22,35 | 22,89 | 1,13% | 108.752,00 |
| 15.04.2025 | 22,02 | 22,78 | 21,96 | 22,64 | 2,40% | 103.882,00 |
| 14.04.2025 | 22,18 | 22,47 | 21,87 | 22,11 | 0,25% | 171.075,00 |
| 11.04.2025 | 21,95 | 22,31 | 21,45 | 22,05 | 1,43% | 99.718,00 |
| 10.04.2025 | 23,09 | 23,14 | 21,25 | 21,74 | -7,09% | 211.905,00 |
| 09.04.2025 | 20,79 | 23,61 | 20,73 | 23,40 | 12,18% | 258.646,00 |
| 08.04.2025 | 21,20 | 21,99 | 19,88 | 20,86 | 0,24% | 257.256,00 |
| 07.04.2025 | 18,45 | 21,26 | 17,38 | 20,81 | 3,53% | 367.913,00 |
| 04.04.2025 | 21,40 | 21,73 | 19,57 | 20,10 | -6,40% | 226.628,00 |
| 03.04.2025 | 21,91 | 22,01 | 21,03 | 21,48 | -4,56% | 141.762,00 |
| 02.04.2025 | 22,43 | 22,76 | 21,99 | 22,50 | 0,29% | 169.268,00 |
| 01.04.2025 | 21,05 | 22,55 | 21,03 | 22,44 | 6,48% | 116.887,00 |
| 31.03.2025 | 21,24 | 21,29 | 20,62 | 21,07 | -2,72% | 96.552,00 |
| 28.03.2025 | 22,65 | 22,65 | 21,41 | 21,66 | -4,46% | 148.300,00 |
| 27.03.2025 | 23,03 | 23,17 | 22,54 | 22,67 | -1,90% | 59.830,00 |
| 26.03.2025 | 23,30 | 23,77 | 22,99 | 23,11 | -1,95% | 53.273,00 |
| 25.03.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 0,99% | - |
| 24.03.2025 | 23,40 | 23,62 | 23,22 | 23,34 | 0,60% | 57.779,00 |
| 21.03.2025 | 23,01 | 23,38 | 22,66 | 23,20 | 0,83% | 45.090,00 |
| 20.03.2025 | 23,89 | 24,20 | 22,43 | 23,01 | -3,76% | 256.722,00 |
| 19.03.2025 | 24,94 | 25,18 | 23,76 | 23,91 | -3,63% | 140.689,00 |
| 18.03.2025 | 24,19 | 25,02 | 24,15 | 24,81 | 2,65% | 294.604,00 |
| 17.03.2025 | 23,86 | 24,35 | 23,75 | 24,17 | 1,17% | 72.681,00 |
| 16.03.2025 | 23,19 | 24,20 | 23,19 | 23,89 | 0,72% | 256.978,00 |
| 14.03.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 2,95% | - |
| 13.03.2025 | 22,89 | 23,42 | 22,86 | 23,04 | 0,22% | 96.220,00 |
| 12.03.2025 | 22,67 | 23,30 | 22,67 | 22,99 | 1,59% | 270.285,00 |
| 11.03.2025 | 23,03 | 23,03 | 22,27 | 22,63 | -1,91% | 125.157,00 |
| 10.03.2025 | 23,70 | 23,89 | 22,80 | 23,07 | -2,70% | 140.313,00 |
| 07.03.2025 | 22,92 | 23,75 | 22,88 | 23,71 | 3,04% | 126.837,00 |
| 06.03.2025 | 23,19 | 24,16 | 22,99 | 23,01 | 0,48% | 170.083,00 |
| 05.03.2025 | 21,25 | 23,09 | 21,25 | 22,90 | 9,05% | 254.247,00 |
| 04.03.2025 | 21,20 | 21,42 | 20,33 | 21,00 | -0,33% | 109.362,00 |
| 03.03.2025 | 20,62 | 21,58 | 20,61 | 21,07 | 2,58% | 155.635,00 |
| 28.02.2025 | 20,45 | 20,72 | 20,39 | 20,54 | 0,10% | 109.235,00 |
| 27.02.2025 | 20,51 | 20,71 | 20,43 | 20,52 | 0,29% | 69.738,00 |
| 26.02.2025 | 20,07 | 20,75 | 20,03 | 20,46 | 0,59% | 92.813,00 |
| 25.02.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 1,70% | - |
| 24.02.2025 | 19,47 | 20,26 | 19,47 | 20,00 | 3,07% | 216.464,00 |
| 21.02.2025 | 19,67 | 19,71 | 19,26 | 19,41 | -1,12% | 51.403,00 |
| 20.02.2025 | 19,59 | 19,90 | 19,52 | 19,63 | 0,44% | 83.834,00 |
| 19.02.2025 | 19,82 | 20,10 | 19,51 | 19,54 | -1,56% | 155.579,00 |
| 18.02.2025 | 19,45 | 19,92 | 19,45 | 19,85 | 1,79% | 123.312,00 |
| 17.02.2025 | 19,51 | 19,96 | 19,44 | 19,50 | -0,36% | 145.107,00 |
| 14.02.2025 | 19,54 | 19,76 | 19,35 | 19,57 | 1,37% | 176.923,00 |
| 13.02.2025 | 19,50 | 19,74 | 18,73 | 19,31 | 0,68% | 293.520,00 |
| 12.02.2025 | 18,94 | 19,38 | 18,88 | 19,18 | 1,32% | 172.109,00 |
| 11.02.2025 | 18,72 | 18,94 | 18,66 | 18,93 | 1,07% | 87.129,00 |
| 10.02.2025 | 18,85 | 18,95 | 18,69 | 18,73 | -0,69% | 23.889,00 |
| 07.02.2025 | 18,91 | 19,08 | 18,73 | 18,86 | -0,48% | 62.495,00 |
| 06.02.2025 | 18,66 | 19,03 | 18,59 | 18,95 | 1,64% | 111.609,00 |
| 05.02.2025 | 18,40 | 18,69 | 18,40 | 18,64 | 1,41% | 41.603,00 |
| 04.02.2025 | 18,45 | 18,59 | 18,31 | 18,38 | -0,19% | 34.849,00 |
| 03.02.2025 | 18,44 | 18,54 | 18,15 | 18,42 | -1,39% | 90.451,00 |
| 31.01.2025 | 18,37 | 18,86 | 18,27 | 18,68 | 1,58% | 90.132,00 |
| 30.01.2025 | 18,39 | 18,53 | 18,18 | 18,39 | -0,43% | 71.516,00 |
| 29.01.2025 | 18,29 | 18,53 | 18,28 | 18,47 | 1,18% | 88.501,00 |
| 28.01.2025 | 18,18 | 18,29 | 18,00 | 18,25 | 1,16% | 66.690,00 |
| 27.01.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,14% | - |
| 24.01.2025 | 18,20 | 18,33 | 18,06 | 18,07 | -0,41% | 88.468,00 |
| 23.01.2025 | 17,67 | 18,17 | 17,67 | 18,14 | 2,40% | 93.314,00 |
| 22.01.2025 | 18,02 | 18,02 | 17,72 | 17,72 | -1,36% | 77.873,00 |
| 21.01.2025 | 18,01 | 18,07 | 17,75 | 17,96 | -0,72% | 77.888,00 |
| 20.01.2025 | 17,55 | 18,14 | 17,54 | 18,09 | 3,25% | 140.722,00 |
| 17.01.2025 | 17,13 | 17,59 | 17,13 | 17,52 | 2,43% | 169.673,00 |
| 16.01.2025 | 17,04 | 17,24 | 17,03 | 17,11 | 0,59% | 101.465,00 |
| 15.01.2025 | 17,11 | 17,34 | 16,88 | 17,01 | -0,58% | 57.514,00 |
| 14.01.2025 | 16,72 | 17,14 | 16,72 | 17,11 | 2,18% | 84.384,00 |
| 13.01.2025 | 16,71 | 16,86 | 16,57 | 16,74 | -0,18% | 36.283,00 |
| 10.01.2025 | 16,72 | 17,00 | 16,60 | 16,77 | -0,03% | 83.130,00 |
| 09.01.2025 | 16,27 | 16,79 | 16,20 | 16,78 | 3,01% | 150.091,00 |
| 08.01.2025 | 16,19 | 16,49 | 16,14 | 16,29 | 0,87% | 68.210,00 |
| 07.01.2025 | 15,95 | 16,26 | 15,89 | 16,15 | 1,29% | 120.805,00 |
| 06.01.2025 | 15,76 | 16,07 | 15,61 | 15,94 | 1,82% | 90.200,00 |
| 03.01.2025 | 15,51 | 15,77 | 15,50 | 15,66 | 1,03% | 37.197,00 |
| 02.01.2025 | 15,74 | 15,86 | 15,24 | 15,50 | -0,90% | 54.996,00 |
| 30.12.2024 | 15,47 | 15,69 | 15,44 | 15,64 | 1,07% | 55.348,00 |
| 27.12.2024 | 15,28 | 15,59 | 15,23 | 15,47 | 1,31% | 51.176,00 |
| 23.12.2024 | 15,25 | 15,33 | 15,08 | 15,27 | 0,10% | 36.497,00 |
| 22.12.2024 | 15,55 | 15,55 | 15,15 | 15,26 | 0,13% | 54.287,00 |
| 20.12.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -1,74% | - |
| 19.12.2024 | 15,50 | 15,67 | 15,39 | 15,51 | 0,81% | 85.332,00 |
| 18.12.2024 | 15,31 | 16,05 | 15,31 | 15,38 | 0,49% | 124.366,00 |
| 17.12.2024 | 15,10 | 15,54 | 15,08 | 15,31 | 0,23% | 25.716,00 |
| 16.12.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 1,26% | - |
| 13.12.2024 | 15,18 | 15,28 | 15,08 | 15,08 | -0,49% | 59.484,00 |
| 12.12.2024 | 15,11 | 15,33 | 15,09 | 15,16 | 0,36% | 29.144,00 |
| 11.12.2024 | 15,15 | 15,26 | 15,04 | 15,10 | -0,36% | 46.336,00 |
| 10.12.2024 | 14,88 | 15,30 | 14,88 | 15,16 | 2,02% | 94.959,00 |
| 09.12.2024 | 15,02 | 15,28 | 14,86 | 14,86 | -1,07% | 40.121,00 |
| 06.12.2024 | 15,14 | 15,29 | 14,98 | 15,02 | -0,92% | 82.563,00 |
| 05.12.2024 | 14,80 | 15,24 | 14,74 | 15,16 | 2,33% | 48.503,00 |
| 04.12.2024 | 14,66 | 14,97 | 14,59 | 14,81 | 1,33% | 29.549,00 |
| 03.12.2024 | 14,54 | 14,71 | 14,53 | 14,62 | 0,45% | 92.946,00 |
| 02.12.2024 | 14,50 | 14,73 | 14,37 | 14,55 | 0,38% | 65.881,00 |
| 29.11.2024 | 14,43 | 14,57 | 14,35 | 14,50 | 0,28% | 29.917,00 |
| 28.11.2024 | 14,27 | 14,52 | 14,27 | 14,46 | 1,58% | 33.154,00 |
| 27.11.2024 | 14,43 | 14,43 | 13,94 | 14,23 | -1,21% | 106.028,00 |
| 26.11.2024 | 14,49 | 14,74 | 14,41 | 14,41 | -0,66% | 153.311,00 |