18,410€
-0,39%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,48 | 18,58 | 18,17 | 18,41 | -0,42% | 43.170,00 |
| 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 |
| 10.12.2024 | 14,87 | 15,31 | 14,85 | 15,18 | 2,12% | 68.648,00 |
| 09.12.2024 | 15,04 | 15,29 | 14,86 | 14,86 | -1,11% | 25.065,00 |
| 06.12.2024 | 15,16 | 15,29 | 14,97 | 15,03 | -0,89% | 38.811,00 |
| 05.12.2024 | 14,83 | 15,25 | 14,75 | 15,16 | 2,29% | 59.649,00 |
| 04.12.2024 | 14,63 | 14,97 | 14,61 | 14,82 | 1,19% | 54.093,00 |
| 03.12.2024 | 14,55 | 14,73 | 14,52 | 14,65 | 0,67% | 28.091,00 |
| 02.12.2024 | 14,49 | 14,73 | 14,37 | 14,55 | 0,43% | 34.914,00 |
| 29.11.2024 | 14,46 | 14,57 | 14,35 | 14,49 | 0,17% | 44.324,00 |
| 28.11.2024 | 14,26 | 14,53 | 14,26 | 14,46 | 1,46% | 31.728,00 |
| 27.11.2024 | 14,42 | 14,43 | 13,96 | 14,26 | -1,16% | 60.141,00 |
| 26.11.2024 | 14,54 | 14,75 | 14,41 | 14,42 | -0,77% | 43.997,00 |
| 25.11.2024 | 15,33 | 15,35 | 14,26 | 14,54 | -5,20% | 263.647,00 |
| 22.11.2024 | 15,64 | 15,76 | 15,02 | 15,33 | -1,93% | 49.896,00 |
| 21.11.2024 | 15,80 | 15,92 | 15,47 | 15,64 | -1,01% | 32.033,00 |
| 20.11.2024 | 16,07 | 16,19 | 15,62 | 15,80 | -1,54% | 39.395,00 |
| 19.11.2024 | 16,33 | 16,39 | 15,75 | 16,04 | -1,31% | 34.551,00 |
| 18.11.2024 | 15,92 | 16,29 | 15,92 | 16,26 | 2,10% | 37.244,00 |
| 15.11.2024 | 15,79 | 15,95 | 15,71 | 15,92 | 0,82% | 41.969,00 |
| 14.11.2024 | 15,62 | 15,93 | 15,58 | 15,79 | 1,09% | 56.736,00 |
| 13.11.2024 | 15,77 | 15,89 | 15,55 | 15,62 | -0,87% | 24.049,00 |
| 12.11.2024 | 16,11 | 16,11 | 15,45 | 15,76 | -2,23% | 23.080,00 |
| 11.11.2024 | 15,87 | 16,17 | 15,87 | 16,12 | 1,64% | 24.017,00 |
| 08.11.2024 | 16,09 | 16,10 | 15,71 | 15,86 | -1,43% | 48.106,00 |
| 07.11.2024 | 16,00 | 16,39 | 16,00 | 16,09 | 0,58% | 12.250,00 |
| 06.11.2024 | 16,51 | 16,71 | 15,83 | 16,00 | -3,69% | 70.655,00 |
| 05.11.2024 | 16,38 | 16,62 | 16,38 | 16,61 | 1,33% | 24.792,00 |
| 04.11.2024 | 16,41 | 16,65 | 16,26 | 16,39 | 0,03% | 15.948,00 |
| 01.11.2024 | 16,30 | 16,57 | 16,30 | 16,39 | 0,35% | 16.515,00 |
| 31.10.2024 | 16,30 | 16,49 | 16,19 | 16,33 | 0,18% | 13.239,00 |
| 30.10.2024 | 16,15 | 16,37 | 16,10 | 16,30 | 0,76% | 20.358,00 |
| 29.10.2024 | 16,23 | 16,38 | 16,13 | 16,18 | -0,37% | 4.859,00 |
| 28.10.2024 | 16,17 | 16,30 | 16,05 | 16,24 | 0,74% | 10.686,00 |
| 25.10.2024 | 16,19 | 16,38 | 16,09 | 16,12 | -0,68% | 5.599,00 |
| 24.10.2024 | 16,30 | 16,49 | 15,90 | 16,23 | -0,44% | 6.870,00 |
| 23.10.2024 | 16,38 | 16,47 | 16,19 | 16,30 | -0,40% | 4.605,00 |
| 22.10.2024 | 16,31 | 16,39 | 16,13 | 16,36 | 0,08% | 10.831,00 |
| 21.10.2024 | 16,63 | 16,66 | 16,24 | 16,35 | -1,67% | 32.624,00 |
| 18.10.2024 | 16,79 | 16,84 | 16,58 | 16,63 | -0,97% | 31.346,00 |
| 17.10.2024 | 16,62 | 16,90 | 16,52 | 16,79 | 1,04% | 41.894,00 |
| 16.10.2024 | 16,52 | 16,75 | 16,43 | 16,62 | 0,57% | 29.705,00 |
| 15.10.2024 | 16,68 | 16,68 | 16,44 | 16,52 | -0,78% | 15.080,00 |
| 14.10.2024 | 16,65 | 16,84 | 16,50 | 16,65 | 0,15% | 21.452,00 |
| 11.10.2024 | 16,67 | 16,85 | 16,27 | 16,63 | -0,24% | 38.802,00 |
| 10.10.2024 | 16,75 | 16,80 | 16,54 | 16,67 | -0,51% | 29.153,00 |
| 09.10.2024 | 16,68 | 17,00 | 16,59 | 16,75 | 0,07% | 31.069,00 |
| 08.10.2024 | 16,73 | 16,87 | 16,61 | 16,74 | -0,07% | 72.749,00 |
| 07.10.2024 | 16,54 | 16,97 | 16,44 | 16,75 | 1,44% | 38.118,00 |
| 04.10.2024 | 16,11 | 16,60 | 16,11 | 16,52 | 2,67% | 49.121,00 |
| 03.10.2024 | 15,90 | 16,25 | 15,86 | 16,09 | 0,30% | 33.068,00 |
| 02.10.2024 | 16,23 | 16,28 | 15,75 | 16,04 | -1,19% | 85.132,00 |
| 01.10.2024 | 16,51 | 16,71 | 16,08 | 16,23 | -1,55% | 70.011,00 |
| 30.09.2024 | 16,44 | 16,56 | 16,26 | 16,49 | 0,75% | 62.720,00 |
| 27.09.2024 | 16,50 | 16,75 | 16,23 | 16,36 | -0,83% | 142.657,00 |
| 26.09.2024 | 15,27 | 16,51 | 15,27 | 16,50 | 7,93% | 218.773,00 |
| 25.09.2024 | 15,14 | 15,40 | 14,97 | 15,29 | 0,99% | 65.508,00 |
| 24.09.2024 | 14,85 | 15,29 | 14,81 | 15,14 | 2,06% | 112.805,00 |
| 23.09.2024 | 15,15 | 15,81 | 14,55 | 14,83 | -3,02% | 164.766,00 |
| 20.09.2024 | 15,58 | 15,73 | 15,29 | 15,30 | -1,86% | 35.505,00 |
| 19.09.2024 | 15,77 | 15,88 | 15,47 | 15,59 | -1,19% | 115.956,00 |
| 18.09.2024 | 15,51 | 16,03 | 15,51 | 15,77 | 1,69% | 98.835,00 |
| 17.09.2024 | 15,63 | 15,90 | 15,34 | 15,51 | -0,69% | 79.271,00 |
| 16.09.2024 | 15,64 | 15,78 | 15,18 | 15,62 | -0,06% | 71.814,00 |
| 13.09.2024 | 14,98 | 15,66 | 14,87 | 15,63 | 4,32% | 114.363,00 |
| 12.09.2024 | 14,41 | 15,19 | 14,41 | 14,98 | 3,96% | 144.695,00 |
| 11.09.2024 | 12,55 | 15,08 | 12,52 | 14,41 | 14,77% | 331.062,00 |
| 10.09.2024 | 12,94 | 13,04 | 12,29 | 12,56 | -3,05% | 32.786,00 |
| 09.09.2024 | 12,68 | 13,05 | 12,68 | 12,95 | 2,21% | 32.803,00 |
| 06.09.2024 | 12,90 | 13,01 | 12,61 | 12,67 | -1,80% | 15.624,00 |