25,150€
3,46%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,90 | 25,44 | 24,01 | 25,23 | 3,66% | 154.257,00 |
| 08.05.2025 | 24,57 | 24,59 | 24,07 | 24,34 | -0,29% | 140.858,00 |
| 07.05.2025 | 24,55 | 24,72 | 24,25 | 24,41 | -0,20% | 81.557,00 |
| 06.05.2025 | 24,29 | 24,55 | 23,56 | 24,46 | 0,82% | 137.363,00 |
| 05.05.2025 | 23,58 | 24,34 | 23,54 | 24,26 | 2,64% | 146.842,00 |
| 02.05.2025 | 23,46 | 23,93 | 23,44 | 23,64 | 1,00% | 129.576,00 |
| 30.04.2025 | 23,22 | 23,48 | 22,95 | 23,40 | -2,40% | 136.510,00 |
| 29.04.2025 | 23,26 | 24,05 | 23,19 | 23,98 | 3,41% | 217.212,00 |
| 28.04.2025 | 22,99 | 23,54 | 22,87 | 23,19 | 0,72% | 193.909,00 |
| 25.04.2025 | 23,51 | 23,62 | 22,85 | 23,02 | -2,06% | 180.912,00 |
| 24.04.2025 | 23,89 | 24,13 | 23,30 | 23,51 | -1,94% | 128.305,00 |
| 23.04.2025 | 23,36 | 24,23 | 23,24 | 23,97 | 3,77% | 202.550,00 |
| 22.04.2025 | 22,77 | 23,55 | 22,56 | 23,10 | 1,90% | 50.285,00 |
| 17.04.2025 | 23,08 | 23,26 | 22,56 | 22,67 | -0,92% | 33.393,00 |
| 16.04.2025 | 22,48 | 23,10 | 22,30 | 22,88 | 1,24% | 44.227,00 |
| 15.04.2025 | 22,06 | 22,75 | 21,93 | 22,60 | 2,54% | 45.746,00 |
| 14.04.2025 | 22,19 | 22,42 | 21,85 | 22,04 | 0,14% | 41.830,00 |
| 11.04.2025 | 21,90 | 22,30 | 21,46 | 22,01 | 1,38% | 32.063,00 |
| 10.04.2025 | 23,15 | 23,15 | 21,30 | 21,71 | -6,82% | 141.537,00 |
| 09.04.2025 | 20,71 | 23,49 | 20,71 | 23,30 | 11,91% | 134.816,00 |
| 08.04.2025 | 21,22 | 21,95 | 19,90 | 20,82 | 0,43% | 217.730,00 |
| 07.04.2025 | 18,24 | 21,14 | 17,62 | 20,73 | 3,13% | 299.890,00 |
| 04.04.2025 | 21,36 | 21,59 | 19,61 | 20,10 | -6,29% | 214.909,00 |
| 03.04.2025 | 21,86 | 22,00 | 21,04 | 21,45 | -4,50% | 79.019,00 |
| 02.04.2025 | 22,40 | 22,65 | 21,99 | 22,46 | 0,18% | 86.111,00 |
| 01.04.2025 | 21,02 | 22,53 | 21,02 | 22,42 | 6,41% | 49.454,00 |
| 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 |