25,305€
3,94%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,35 | 25,44 | 24,01 | 25,23 | 3,61% | 127.787,00 |
| 08.05.2025 | 24,50 | 24,58 | 24,07 | 24,35 | -0,20% | 45.874,00 |
| 07.05.2025 | 24,46 | 24,72 | 24,28 | 24,40 | -0,27% | 25.462,00 |
| 06.05.2025 | 24,27 | 24,55 | 23,56 | 24,46 | 0,78% | 42.553,00 |
| 05.05.2025 | 23,55 | 24,34 | 23,54 | 24,27 | 2,75% | 41.361,00 |
| 02.05.2025 | 23,38 | 23,92 | 23,38 | 23,62 | 0,98% | 35.296,00 |
| 30.04.2025 | 23,96 | 24,11 | 22,95 | 23,39 | -2,56% | 35.577,00 |
| 29.04.2025 | 23,20 | 24,05 | 23,16 | 24,01 | 3,47% | 58.258,00 |
| 28.04.2025 | 22,95 | 23,54 | 22,87 | 23,20 | 0,80% | 36.290,00 |
| 25.04.2025 | 23,50 | 23,62 | 22,85 | 23,02 | -2,06% | 37.587,00 |
| 24.04.2025 | 23,97 | 24,15 | 23,27 | 23,50 | -1,96% | 33.763,00 |
| 23.04.2025 | 23,42 | 24,24 | 23,24 | 23,97 | 3,63% | 38.400,00 |
| 22.04.2025 | 22,75 | 23,59 | 22,48 | 23,13 | 1,72% | 27.195,00 |
| 17.04.2025 | 23,05 | 23,33 | 22,56 | 22,74 | -0,50% | 14.212,00 |
| 16.04.2025 | 22,64 | 23,11 | 22,30 | 22,86 | 0,97% | 10.209,00 |
| 15.04.2025 | 22,11 | 22,79 | 21,95 | 22,64 | 2,40% | 48.925,00 |
| 14.04.2025 | 22,04 | 22,48 | 21,85 | 22,11 | 0,16% | 69.687,00 |
| 11.04.2025 | 21,82 | 22,31 | 21,46 | 22,07 | 1,26% | 31.873,00 |
| 10.04.2025 | 23,22 | 23,23 | 21,26 | 21,80 | -6,64% | 60.700,00 |
| 09.04.2025 | 20,94 | 23,53 | 20,65 | 23,35 | 12,02% | 60.973,00 |
| 08.04.2025 | 20,81 | 22,00 | 19,88 | 20,84 | 0,19% | 49.113,00 |
| 07.04.2025 | 20,02 | 21,26 | 17,50 | 20,80 | 3,15% | 86.976,00 |
| 04.04.2025 | 21,41 | 21,71 | 19,57 | 20,17 | -5,79% | 71.003,00 |
| 03.04.2025 | 22,42 | 22,44 | 21,02 | 21,41 | -4,78% | 34.664,00 |
| 02.04.2025 | 22,44 | 22,76 | 21,99 | 22,48 | 0,18% | 21.950,00 |
| 01.04.2025 | 21,08 | 22,56 | 20,96 | 22,44 | 6,43% | 34.936,00 |
| 31.03.2025 | 21,69 | 21,69 | 20,51 | 21,09 | -2,77% | 69.855,00 |
| 28.03.2025 | 22,61 | 22,76 | 21,40 | 21,69 | -4,30% | 46.618,00 |
| 27.03.2025 | 23,17 | 23,19 | 22,52 | 22,66 | -2,16% | 12.015,00 |
| 26.03.2025 | 23,64 | 23,79 | 22,96 | 23,16 | -1,99% | 37.168,00 |
| 25.03.2025 | 23,41 | 23,75 | 23,22 | 23,63 | 0,98% | 23.884,00 |
| 24.03.2025 | 23,23 | 23,64 | 23,20 | 23,40 | 0,78% | 35.729,00 |
| 21.03.2025 | 22,99 | 23,42 | 22,64 | 23,22 | 0,74% | 29.657,00 |
| 20.03.2025 | 23,94 | 24,24 | 22,37 | 23,05 | -3,80% | 122.823,00 |
| 19.03.2025 | 24,89 | 25,19 | 23,74 | 23,96 | -3,72% | 88.670,00 |
| 18.03.2025 | 24,22 | 25,05 | 24,15 | 24,89 | 2,79% | 56.698,00 |
| 17.03.2025 | 23,87 | 24,38 | 23,77 | 24,21 | 1,17% | 64.929,00 |
| 14.03.2025 | 23,22 | 24,21 | 23,12 | 23,93 | 3,68% | 77.096,00 |
| 13.03.2025 | 23,06 | 23,44 | 22,80 | 23,08 | 0,07% | 19.670,00 |
| 12.03.2025 | 22,83 | 23,34 | 22,65 | 23,07 | 1,50% | 47.751,00 |
| 11.03.2025 | 23,17 | 23,40 | 22,24 | 22,73 | -1,75% | 19.323,00 |
| 10.03.2025 | 23,76 | 23,98 | 22,79 | 23,13 | -2,65% | 42.641,00 |
| 07.03.2025 | 23,05 | 23,77 | 22,81 | 23,76 | 2,99% | 70.569,00 |
| 06.03.2025 | 22,95 | 24,16 | 22,93 | 23,07 | 0,52% | 87.078,00 |
| 05.03.2025 | 21,05 | 23,10 | 21,05 | 22,95 | 9,03% | 103.398,00 |
| 04.03.2025 | 21,14 | 21,40 | 20,33 | 21,05 | -0,40% | 75.565,00 |
| 03.03.2025 | 20,60 | 21,58 | 20,54 | 21,14 | 2,87% | 57.111,00 |
| 28.02.2025 | 20,45 | 20,74 | 20,39 | 20,55 | 0,17% | 43.022,00 |
| 27.02.2025 | 20,50 | 20,72 | 20,34 | 20,51 | 0,07% | 41.446,00 |
| 26.02.2025 | 20,47 | 20,74 | 20,31 | 20,50 | 0,12% | 62.387,00 |
| 25.02.2025 | 20,05 | 20,70 | 19,99 | 20,47 | 2,12% | 51.570,00 |
| 24.02.2025 | 19,59 | 20,27 | 19,55 | 20,05 | 3,17% | 56.413,00 |
| 21.02.2025 | 19,63 | 19,72 | 19,25 | 19,43 | -1,02% | 17.138,00 |
| 20.02.2025 | 19,56 | 19,91 | 19,51 | 19,63 | 0,35% | 24.032,00 |
| 19.02.2025 | 19,84 | 20,10 | 19,51 | 19,56 | -1,41% | 62.555,00 |
| 18.02.2025 | 19,47 | 19,92 | 19,47 | 19,84 | 1,65% | 42.428,00 |
| 17.02.2025 | 19,56 | 19,97 | 19,42 | 19,52 | -0,27% | 70.982,00 |
| 14.02.2025 | 19,34 | 19,77 | 19,34 | 19,57 | 1,15% | 51.539,00 |
| 13.02.2025 | 19,20 | 19,85 | 18,69 | 19,35 | 0,74% | 186.034,00 |
| 12.02.2025 | 18,93 | 19,38 | 18,88 | 19,21 | 1,48% | 55.716,00 |
| 11.02.2025 | 18,73 | 18,95 | 18,63 | 18,93 | 1,05% | 48.972,00 |
| 10.02.2025 | 18,95 | 18,98 | 18,68 | 18,73 | -0,90% | 31.307,00 |
| 07.02.2025 | 18,95 | 19,08 | 18,74 | 18,90 | -0,29% | 9.847,00 |
| 06.02.2025 | 18,64 | 19,04 | 18,58 | 18,96 | 1,69% | 89.953,00 |
| 05.02.2025 | 18,38 | 18,70 | 18,38 | 18,64 | 1,28% | 34.746,00 |
| 04.02.2025 | 18,44 | 18,60 | 18,27 | 18,41 | -0,22% | 50.657,00 |
| 03.02.2025 | 18,48 | 18,57 | 18,13 | 18,45 | -1,34% | 39.639,00 |
| 31.01.2025 | 18,40 | 18,87 | 18,25 | 18,70 | 1,62% | 58.511,00 |
| 30.01.2025 | 18,48 | 18,58 | 18,17 | 18,40 | -0,46% | 46.566,00 |
| 29.01.2025 | 18,26 | 18,53 | 18,26 | 18,48 | 1,22% | 25.517,00 |
| 28.01.2025 | 18,18 | 18,31 | 17,98 | 18,26 | 0,33% | 60.232,00 |
| 27.01.2025 | 18,06 | 18,25 | 17,92 | 18,20 | 0,80% | 43.026,00 |
| 24.01.2025 | 18,18 | 18,33 | 18,04 | 18,06 | -0,52% | 60.065,00 |
| 23.01.2025 | 17,69 | 18,19 | 17,69 | 18,15 | 2,60% | 51.356,00 |
| 22.01.2025 | 17,97 | 17,99 | 17,69 | 17,69 | -1,53% | 71.684,00 |
| 21.01.2025 | 18,11 | 18,13 | 17,73 | 17,97 | -0,77% | 62.619,00 |
| 20.01.2025 | 17,53 | 18,15 | 17,51 | 18,11 | 3,43% | 86.090,00 |
| 17.01.2025 | 17,12 | 17,59 | 17,12 | 17,51 | 2,31% | 91.488,00 |
| 16.01.2025 | 17,03 | 17,25 | 17,01 | 17,11 | 0,51% | 42.321,00 |
| 15.01.2025 | 17,12 | 17,34 | 16,87 | 17,02 | -0,57% | 60.850,00 |
| 14.01.2025 | 16,77 | 17,14 | 16,76 | 17,12 | 2,24% | 87.607,00 |
| 13.01.2025 | 16,78 | 16,89 | 16,57 | 16,75 | -0,21% | 46.631,00 |
| 10.01.2025 | 16,76 | 17,00 | 16,54 | 16,78 | 0,03% | 20.669,00 |
| 09.01.2025 | 16,27 | 16,79 | 16,16 | 16,78 | 3,01% | 57.108,00 |
| 08.01.2025 | 16,18 | 16,49 | 16,16 | 16,29 | 0,74% | 15.739,00 |
| 07.01.2025 | 15,96 | 16,26 | 15,87 | 16,17 | 1,27% | 50.117,00 |
| 06.01.2025 | 15,66 | 16,07 | 15,60 | 15,96 | 1,85% | 28.455,00 |
| 03.01.2025 | 15,50 | 15,79 | 15,50 | 15,67 | 1,11% | 21.814,00 |
| 02.01.2025 | 15,66 | 15,92 | 15,21 | 15,50 | -1,05% | 28.922,00 |
| 30.12.2024 | 15,50 | 15,70 | 15,44 | 15,67 | 1,24% | 12.421,00 |
| 27.12.2024 | 15,27 | 15,60 | 15,24 | 15,47 | 1,34% | 22.662,00 |
| 23.12.2024 | 15,29 | 15,37 | 15,07 | 15,27 | -0,02% | 19.102,00 |
| 20.12.2024 | 15,53 | 15,53 | 15,14 | 15,27 | -1,64% | 49.902,00 |
| 19.12.2024 | 15,42 | 15,67 | 15,38 | 15,53 | 0,68% | 53.415,00 |
| 18.12.2024 | 15,35 | 16,15 | 15,33 | 15,42 | 0,49% | 80.329,00 |
| 17.12.2024 | 15,41 | 15,54 | 15,26 | 15,35 | -0,42% | 8.885,00 |
| 16.12.2024 | 15,09 | 15,47 | 15,07 | 15,41 | 2,17% | 31.932,00 |
| 13.12.2024 | 15,17 | 15,29 | 15,08 | 15,08 | -0,58% | 19.151,00 |
| 12.12.2024 | 15,09 | 15,34 | 15,09 | 15,17 | 0,40% | 37.803,00 |
| 11.12.2024 | 15,18 | 15,27 | 15,04 | 15,11 | -0,43% | 33.325,00 |