12,665€
-0,47%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,74 | 12,85 | 12,66 | 12,67 | -0,64% | 161.842,00 |
27.03.2024 | 12,65 | 12,85 | 12,62 | 12,75 | 0,82% | 177.680,00 |
26.03.2024 | 12,58 | 12,72 | 12,57 | 12,64 | 0,58% | 158.971,00 |
25.03.2024 | 12,49 | 12,65 | 12,45 | 12,57 | 0,62% | 139.264,00 |
22.03.2024 | 12,42 | 12,64 | 12,40 | 12,49 | 0,56% | 143.512,00 |
21.03.2024 | 12,37 | 12,50 | 12,30 | 12,42 | 0,84% | 147.309,00 |
20.03.2024 | 12,31 | 12,37 | 12,15 | 12,32 | 0,04% | 204.829,00 |
19.03.2024 | 11,85 | 12,41 | 11,85 | 12,32 | 3,75% | 237.010,00 |
18.03.2024 | 11,93 | 11,97 | 11,85 | 11,87 | -0,38% | 110.692,00 |
15.03.2024 | 11,76 | 12,03 | 11,73 | 11,92 | 1,25% | 195.528,00 |
14.03.2024 | 11,62 | 11,95 | 11,61 | 11,77 | 1,27% | 255.255,00 |
13.03.2024 | 11,52 | 11,81 | 11,44 | 11,62 | 0,91% | 268.863,00 |
12.03.2024 | 11,23 | 11,60 | 11,20 | 11,52 | 3,00% | 331.433,00 |
11.03.2024 | 11,07 | 11,21 | 11,05 | 11,18 | 0,83% | 136.083,00 |
08.03.2024 | 11,02 | 11,24 | 11,01 | 11,09 | 0,80% | 192.619,00 |
07.03.2024 | 10,71 | 11,09 | 10,70 | 11,00 | 2,66% | 355.376,00 |
06.03.2024 | 10,86 | 10,98 | 10,68 | 10,72 | -1,29% | 162.851,00 |
05.03.2024 | 10,67 | 10,90 | 10,63 | 10,86 | 1,50% | 439.119,00 |
04.03.2024 | 10,82 | 10,85 | 10,67 | 10,70 | -1,36% | 159.105,00 |
01.03.2024 | 10,76 | 10,87 | 10,65 | 10,84 | 0,96% | 491.511,00 |
29.02.2024 | 10,86 | 10,90 | 10,71 | 10,74 | -0,97% | 328.109,00 |
28.02.2024 | 10,85 | 10,94 | 10,83 | 10,85 | -0,17% | 165.241,00 |
27.02.2024 | 10,72 | 10,87 | 10,68 | 10,86 | 1,35% | 261.840,00 |
26.02.2024 | 10,70 | 10,82 | 10,57 | 10,72 | 0,09% | 334.235,00 |
23.02.2024 | 10,72 | 10,80 | 10,65 | 10,71 | -0,16% | 159.515,00 |
22.02.2024 | 10,63 | 10,85 | 10,62 | 10,73 | 1,42% | 256.825,00 |
21.02.2024 | 10,64 | 10,72 | 10,56 | 10,58 | -0,59% | 81.910,00 |
20.02.2024 | 10,67 | 10,88 | 10,57 | 10,64 | -0,28% | 316.534,00 |
19.02.2024 | 10,78 | 10,89 | 10,53 | 10,67 | -0,99% | 207.494,00 |
16.02.2024 | 11,07 | 11,15 | 10,74 | 10,78 | -2,56% | 225.286,00 |
15.02.2024 | 10,95 | 11,10 | 10,47 | 11,06 | 5,01% | 587.660,00 |
14.02.2024 | 10,45 | 10,61 | 10,45 | 10,53 | 0,86% | 112.477,00 |
13.02.2024 | 10,57 | 10,67 | 10,44 | 10,44 | -1,39% | 169.724,00 |
12.02.2024 | 10,42 | 10,63 | 10,41 | 10,59 | 1,43% | 242.719,00 |
09.02.2024 | 10,27 | 10,45 | 10,27 | 10,44 | 1,59% | 128.755,00 |
08.02.2024 | 10,39 | 10,41 | 10,15 | 10,28 | -0,94% | 271.350,00 |
07.02.2024 | 10,77 | 10,91 | 10,30 | 10,37 | -3,55% | 366.156,00 |
06.02.2024 | 10,75 | 11,09 | 10,71 | 10,76 | 0,00% | 206.827,00 |
05.02.2024 | 10,73 | 10,93 | 10,65 | 10,76 | 0,40% | 229.155,00 |
02.02.2024 | 10,59 | 10,82 | 10,58 | 10,71 | 1,08% | 266.944,00 |
01.02.2024 | 10,62 | 10,77 | 10,53 | 10,60 | -0,30% | 436.739,00 |
31.01.2024 | 10,66 | 10,85 | 10,62 | 10,63 | -0,70% | 63.267,00 |
30.01.2024 | 10,65 | 10,72 | 10,55 | 10,71 | 0,96% | 272.542,00 |
29.01.2024 | 10,68 | 10,79 | 10,56 | 10,60 | -0,98% | 148.066,00 |
26.01.2024 | 10,54 | 10,76 | 10,53 | 10,71 | 1,37% | 209.215,00 |
25.01.2024 | 10,74 | 10,85 | 10,53 | 10,56 | -1,74% | 171.448,00 |
24.01.2024 | 10,66 | 10,80 | 10,63 | 10,75 | 1,22% | 253.012,00 |
23.01.2024 | 10,67 | 10,79 | 10,59 | 10,62 | -0,36% | 136.901,00 |
22.01.2024 | 11,09 | 11,09 | 10,53 | 10,66 | -4,14% | 371.072,00 |
19.01.2024 | 11,29 | 11,34 | 11,03 | 11,12 | -1,63% | 70.966,00 |
18.01.2024 | 10,96 | 11,43 | 10,96 | 11,30 | 3,12% | 246.186,00 |
17.01.2024 | 10,83 | 11,06 | 10,65 | 10,96 | 0,46% | 125.250,00 |
16.01.2024 | 11,35 | 11,35 | 10,74 | 10,91 | -4,63% | 172.063,00 |
15.01.2024 | 11,51 | 11,62 | 11,42 | 11,44 | -0,74% | 108.791,00 |
12.01.2024 | 11,43 | 11,60 | 11,34 | 11,53 | 1,36% | 89.377,00 |
11.01.2024 | 11,59 | 11,63 | 11,34 | 11,37 | -1,30% | 125.306,00 |
10.01.2024 | 11,71 | 11,74 | 11,50 | 11,52 | -1,66% | 37.262,00 |
09.01.2024 | 11,84 | 11,88 | 11,59 | 11,72 | -1,14% | 119.011,00 |
08.01.2024 | 11,76 | 11,94 | 11,71 | 11,85 | 1,20% | 177.629,00 |
05.01.2024 | 11,32 | 11,85 | 11,32 | 11,71 | 2,76% | 209.704,00 |
04.01.2024 | 11,05 | 11,48 | 11,00 | 11,40 | 3,54% | 125.952,00 |
03.01.2024 | 10,92 | 11,11 | 10,91 | 11,01 | 0,55% | 55.559,00 |
02.01.2024 | 10,76 | 11,09 | 10,74 | 10,95 | 1,96% | 87.710,00 |
29.12.2023 | 10,79 | 10,80 | 10,67 | 10,74 | 0,23% | 151.299,00 |
28.12.2023 | 10,71 | 10,71 | 10,71 | 10,71 | -0,46% | - |
27.12.2023 | 10,76 | 10,81 | 10,73 | 10,76 | 0,14% | 98.776,00 |
22.12.2023 | 10,65 | 10,79 | 10,63 | 10,75 | 0,61% | 184.971,00 |
21.12.2023 | 10,59 | 10,86 | 10,56 | 10,68 | 1,38% | 258.402,00 |
20.12.2023 | 10,54 | 10,63 | 10,44 | 10,54 | -0,14% | 68.960,00 |
19.12.2023 | 10,48 | 10,57 | 10,39 | 10,55 | 0,81% | 63.065,00 |
18.12.2023 | 10,44 | 10,52 | 10,36 | 10,47 | 0,38% | 37.457,00 |
15.12.2023 | 10,56 | 10,65 | 10,41 | 10,43 | -1,33% | 63.242,00 |
14.12.2023 | 10,98 | 10,98 | 10,40 | 10,57 | -3,21% | 305.034,00 |
13.12.2023 | 10,81 | 10,96 | 10,77 | 10,92 | 0,92% | 23.184,00 |
12.12.2023 | 11,04 | 11,07 | 10,74 | 10,82 | -1,86% | 42.025,00 |
11.12.2023 | 10,99 | 11,08 | 10,93 | 11,02 | 0,05% | 38.613,00 |
08.12.2023 | 11,07 | 11,07 | 10,80 | 11,02 | 0,05% | 89.514,00 |
07.12.2023 | 11,39 | 11,45 | 10,68 | 11,01 | -3,55% | 135.867,00 |
06.12.2023 | 11,39 | 11,54 | 11,34 | 11,42 | 0,57% | 188.362,00 |
05.12.2023 | 11,35 | 11,40 | 11,28 | 11,35 | -0,09% | 136.637,00 |
04.12.2023 | 11,32 | 11,40 | 11,28 | 11,36 | 0,58% | 81.882,00 |
01.12.2023 | 11,24 | 11,45 | 11,17 | 11,30 | 0,58% | 98.066,00 |
30.11.2023 | 11,30 | 11,37 | 11,22 | 11,23 | -0,40% | 56.826,00 |
29.11.2023 | 11,16 | 11,33 | 11,15 | 11,28 | 1,12% | 92.360,00 |
28.11.2023 | 11,11 | 11,20 | 10,99 | 11,15 | 0,50% | 67.408,00 |
27.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -0,09% | - |
24.11.2023 | 11,14 | 11,19 | 11,09 | 11,11 | 0,00% | 71.795,00 |
23.11.2023 | 11,01 | 11,12 | 10,98 | 11,11 | 0,86% | 47.432,00 |
22.11.2023 | 11,15 | 11,21 | 11,01 | 11,01 | -1,30% | 38.101,00 |
21.11.2023 | 11,27 | 11,29 | 11,14 | 11,16 | -0,80% | 83.782,00 |
20.11.2023 | 11,14 | 11,31 | 11,14 | 11,25 | 0,90% | 56.796,00 |
17.11.2023 | 11,05 | 11,20 | 11,02 | 11,15 | 1,23% | 97.196,00 |
16.11.2023 | 11,03 | 11,09 | 10,92 | 11,01 | -0,23% | 121.938,00 |
15.11.2023 | 10,86 | 11,05 | 10,80 | 11,04 | 2,13% | 90.739,00 |
14.11.2023 | 10,98 | 11,01 | 10,66 | 10,81 | -1,37% | 123.890,00 |
13.11.2023 | 10,70 | 10,98 | 10,70 | 10,96 | 2,34% | 139.174,00 |
10.11.2023 | 10,46 | 10,91 | 10,40 | 10,71 | 2,49% | 184.663,00 |
09.11.2023 | 10,46 | 10,57 | 10,28 | 10,45 | 0,19% | 131.413,00 |
08.11.2023 | 10,56 | 11,08 | 9,92 | 10,43 | -0,14% | 713.334,00 |
07.11.2023 | 10,37 | 10,45 | 10,29 | 10,44 | 0,10% | 154.806,00 |