18,403€
-0,34%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,39 | 18,58 | 18,17 | 18,40 | -0,39% | 194.998,00 |
| 29.01.2025 | 18,29 | 18,54 | 18,22 | 18,48 | 1,11% | 205.458,00 |
| 28.01.2025 | 18,19 | 18,31 | 17,98 | 18,27 | 0,47% | 156.996,00 |
| 27.01.2025 | 17,96 | 18,26 | 17,93 | 18,19 | 0,66% | 163.115,00 |
| 24.01.2025 | 18,17 | 18,33 | 18,06 | 18,07 | -0,47% | 237.149,00 |
| 23.01.2025 | 17,70 | 18,18 | 17,70 | 18,15 | 2,53% | 199.408,00 |
| 22.01.2025 | 17,97 | 17,99 | 17,71 | 17,71 | -1,50% | 158.556,00 |
| 21.01.2025 | 18,06 | 18,14 | 17,73 | 17,98 | -0,71% | 130.112,00 |
| 20.01.2025 | 17,55 | 18,14 | 17,53 | 18,10 | 3,25% | 219.160,00 |
| 17.01.2025 | 17,15 | 17,60 | 17,14 | 17,53 | 2,42% | 291.884,00 |
| 16.01.2025 | 17,06 | 17,25 | 17,02 | 17,12 | 0,58% | 213.150,00 |
| 15.01.2025 | 17,13 | 17,34 | 16,87 | 17,02 | -0,58% | 109.966,00 |
| 14.01.2025 | 16,77 | 17,14 | 16,76 | 17,12 | 2,27% | 173.002,00 |
| 13.01.2025 | 16,68 | 16,89 | 16,57 | 16,74 | -0,24% | 100.309,00 |
| 10.01.2025 | 16,76 | 17,00 | 16,54 | 16,78 | -0,05% | 143.458,00 |
| 09.01.2025 | 16,28 | 16,79 | 16,16 | 16,79 | 3,11% | 307.357,00 |
| 08.01.2025 | 16,17 | 16,49 | 16,16 | 16,28 | 0,77% | 156.496,00 |
| 07.01.2025 | 15,95 | 16,27 | 15,88 | 16,16 | 1,22% | 224.034,00 |
| 06.01.2025 | 15,72 | 16,07 | 15,59 | 15,96 | 1,85% | 196.381,00 |
| 03.01.2025 | 15,51 | 15,79 | 15,50 | 15,67 | 1,15% | 140.983,00 |
| 02.01.2025 | 15,69 | 15,92 | 15,21 | 15,50 | -1,12% | 173.407,00 |
| 30.12.2024 | 15,47 | 15,70 | 15,44 | 15,67 | 1,14% | 82.237,00 |
| 27.12.2024 | 15,27 | 15,60 | 15,24 | 15,49 | 1,39% | 116.955,00 |
| 23.12.2024 | 15,29 | 15,37 | 15,07 | 15,28 | 0,05% | 109.230,00 |
| 20.12.2024 | 15,49 | 15,52 | 15,14 | 15,27 | -1,61% | 111.956,00 |
| 19.12.2024 | 15,50 | 15,66 | 15,38 | 15,52 | 0,75% | 158.653,00 |
| 18.12.2024 | 15,35 | 16,15 | 15,34 | 15,41 | 0,44% | 269.915,00 |
| 17.12.2024 | 15,38 | 15,54 | 15,26 | 15,34 | -0,52% | 125.941,00 |
| 16.12.2024 | 15,09 | 15,47 | 15,07 | 15,42 | 2,22% | 176.614,00 |
| 13.12.2024 | 15,19 | 15,30 | 15,08 | 15,09 | -0,55% | 176.153,00 |
| 12.12.2024 | 15,12 | 15,35 | 15,10 | 15,17 | 0,30% | 142.655,00 |
| 11.12.2024 | 15,18 | 15,27 | 15,04 | 15,12 | -0,41% | 99.422,00 |
| 10.12.2024 | 14,89 | 15,32 | 14,87 | 15,19 | 2,13% | 220.539,00 |
| 09.12.2024 | 15,04 | 15,28 | 14,86 | 14,87 | -1,10% | 369.947,00 |
| 06.12.2024 | 15,15 | 15,29 | 14,97 | 15,03 | -0,86% | 200.243,00 |
| 05.12.2024 | 14,80 | 15,25 | 14,76 | 15,16 | 2,29% | 118.621,00 |
| 04.12.2024 | 14,63 | 14,98 | 14,61 | 14,82 | 1,37% | 90.066,00 |
| 03.12.2024 | 14,55 | 14,73 | 14,52 | 14,62 | 0,43% | 186.821,00 |
| 02.12.2024 | 14,47 | 14,74 | 14,36 | 14,56 | 0,46% | 145.606,00 |
| 29.11.2024 | 14,44 | 14,57 | 14,35 | 14,49 | 0,21% | 126.555,00 |
| 28.11.2024 | 14,27 | 14,53 | 14,27 | 14,46 | 1,47% | 83.137,00 |
| 27.11.2024 | 14,42 | 14,43 | 13,93 | 14,25 | -1,19% | 191.437,00 |
| 26.11.2024 | 14,48 | 14,75 | 14,41 | 14,43 | -0,62% | 239.991,00 |
| 25.11.2024 | 14,90 | 14,90 | 14,26 | 14,52 | -5,35% | 388.049,00 |
| 22.11.2024 | 15,64 | 15,77 | 15,02 | 15,34 | -1,89% | 154.463,00 |
| 21.11.2024 | 15,80 | 15,92 | 15,47 | 15,63 | -1,06% | 114.941,00 |
| 20.11.2024 | 16,09 | 16,19 | 15,62 | 15,80 | -1,53% | 304.257,00 |
| 19.11.2024 | 16,28 | 16,39 | 15,75 | 16,04 | -1,36% | 123.364,00 |
| 18.11.2024 | 15,94 | 16,29 | 15,93 | 16,27 | 2,17% | 170.909,00 |
| 15.11.2024 | 15,76 | 15,95 | 15,72 | 15,92 | 0,80% | 141.733,00 |
| 14.11.2024 | 15,61 | 15,93 | 15,58 | 15,79 | 1,08% | 118.016,00 |
| 13.11.2024 | 15,74 | 15,89 | 15,56 | 15,63 | -0,88% | 180.797,00 |
| 12.11.2024 | 16,05 | 16,06 | 15,42 | 15,76 | -2,18% | 164.779,00 |
| 11.11.2024 | 15,94 | 16,18 | 15,88 | 16,12 | 1,56% | 161.119,00 |
| 08.11.2024 | 16,07 | 16,10 | 15,70 | 15,87 | -1,34% | 304.630,00 |
| 07.11.2024 | 16,05 | 16,39 | 16,00 | 16,08 | 0,37% | 146.092,00 |
| 06.11.2024 | 16,59 | 16,71 | 15,83 | 16,02 | -3,50% | 201.272,00 |
| 05.11.2024 | 16,41 | 16,63 | 16,40 | 16,61 | 1,36% | 138.443,00 |
| 04.11.2024 | 16,42 | 16,66 | 16,26 | 16,38 | 0,14% | 59.754,00 |
| 01.11.2024 | 16,31 | 16,57 | 16,31 | 16,36 | 0,26% | 168.730,00 |
| 31.10.2024 | 16,27 | 16,50 | 16,19 | 16,32 | 0,15% | 238.676,00 |
| 30.10.2024 | 16,17 | 16,37 | 16,10 | 16,29 | 0,74% | 139.330,00 |
| 29.10.2024 | 16,24 | 16,38 | 16,13 | 16,17 | -0,34% | 102.119,00 |
| 28.10.2024 | 16,16 | 16,30 | 16,05 | 16,23 | 0,73% | 163.445,00 |
| 25.10.2024 | 16,19 | 16,38 | 16,11 | 16,11 | -0,65% | 127.696,00 |
| 24.10.2024 | 16,30 | 16,48 | 15,94 | 16,22 | -0,45% | 136.254,00 |
| 23.10.2024 | 16,38 | 16,47 | 16,20 | 16,29 | -0,58% | 149.169,00 |
| 22.10.2024 | 16,33 | 16,39 | 16,13 | 16,38 | 0,36% | 172.695,00 |
| 21.10.2024 | 16,60 | 16,63 | 16,24 | 16,33 | -1,88% | 187.266,00 |
| 18.10.2024 | 16,77 | 16,85 | 16,58 | 16,64 | -0,95% | 206.188,00 |
| 17.10.2024 | 16,63 | 16,90 | 16,52 | 16,80 | 1,07% | 132.942,00 |
| 16.10.2024 | 16,54 | 16,76 | 16,43 | 16,62 | 0,65% | 253.880,00 |
| 15.10.2024 | 16,65 | 16,68 | 16,44 | 16,51 | -0,79% | 142.309,00 |
| 14.10.2024 | 16,76 | 16,81 | 16,50 | 16,65 | -0,03% | 164.748,00 |
| 11.10.2024 | 16,66 | 16,85 | 16,27 | 16,65 | -0,03% | 144.411,00 |
| 10.10.2024 | 16,80 | 16,80 | 16,54 | 16,66 | -0,58% | 183.380,00 |
| 09.10.2024 | 16,93 | 17,06 | 16,59 | 16,75 | 0,10% | 207.283,00 |
| 08.10.2024 | 16,65 | 16,88 | 16,61 | 16,74 | 0,10% | 103.408,00 |
| 07.10.2024 | 16,50 | 16,97 | 16,44 | 16,72 | 1,09% | 222.735,00 |
| 04.10.2024 | 16,13 | 16,60 | 16,13 | 16,54 | 2,73% | 190.649,00 |
| 03.10.2024 | 15,92 | 16,25 | 15,86 | 16,10 | 0,53% | 102.475,00 |
| 02.10.2024 | 16,24 | 16,27 | 15,75 | 16,01 | -1,38% | 181.554,00 |
| 01.10.2024 | 16,50 | 16,71 | 16,08 | 16,24 | -1,68% | 184.633,00 |
| 30.09.2024 | 16,40 | 16,56 | 16,26 | 16,52 | 0,76% | 190.792,00 |
| 27.09.2024 | 16,62 | 16,62 | 16,23 | 16,39 | -0,35% | 386.838,00 |
| 26.09.2024 | 15,40 | 16,49 | 15,37 | 16,45 | 7,71% | 482.659,00 |
| 25.09.2024 | 15,01 | 15,41 | 15,01 | 15,27 | 1,01% | 214.735,00 |
| 24.09.2024 | 14,91 | 15,29 | 14,85 | 15,12 | 1,82% | 272.739,00 |
| 23.09.2024 | 15,20 | 15,81 | 14,56 | 14,85 | -3,08% | 464.048,00 |
| 20.09.2024 | 15,59 | 15,72 | 15,31 | 15,32 | -1,72% | 200.074,00 |
| 19.09.2024 | 15,73 | 15,84 | 15,47 | 15,59 | -1,15% | 203.116,00 |
| 18.09.2024 | 15,53 | 16,03 | 15,53 | 15,77 | 1,91% | 204.486,00 |
| 17.09.2024 | 15,75 | 15,89 | 15,35 | 15,48 | -1,18% | 191.624,00 |
| 16.09.2024 | 15,66 | 15,77 | 15,25 | 15,66 | 0,45% | 197.209,00 |
| 13.09.2024 | 15,04 | 15,66 | 14,89 | 15,59 | 3,90% | 265.269,00 |
| 12.09.2024 | 14,65 | 15,19 | 14,56 | 15,01 | 4,42% | 257.855,00 |
| 11.09.2024 | 13,48 | 15,05 | 13,48 | 14,37 | 15,65% | 881.396,00 |
| 10.09.2024 | 12,71 | 13,04 | 12,22 | 12,43 | -1,78% | 90.224,00 |
| 06.09.2024 | 12,87 | 13,01 | 12,62 | 12,65 | -1,67% | 57.555,00 |
| 05.09.2024 | 12,71 | 13,03 | 12,53 | 12,87 | 1,22% | 102.394,00 |