13,340€
2,42%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 13,10 | 13,40 | 13,06 | 13,36 | 2,57% | 560.403,00 |
| 17.04.2024 | 12,78 | 13,12 | 12,78 | 13,03 | 1,36% | 303.131,00 |
| 16.04.2024 | 12,74 | 12,89 | 12,65 | 12,85 | -0,04% | 471.418,00 |
| 15.04.2024 | 12,88 | 13,13 | 12,82 | 12,86 | -0,04% | 558.845,00 |
| 12.04.2024 | 13,13 | 13,18 | 12,86 | 12,86 | -1,72% | 960.602,00 |
| 11.04.2024 | 13,52 | 13,59 | 12,95 | 13,09 | -2,93% | 1.131.981,00 |
| 10.04.2024 | 13,35 | 13,61 | 13,22 | 13,48 | 1,13% | 892.514,00 |
| 09.04.2024 | 13,45 | 13,47 | 13,28 | 13,33 | -1,00% | 574.171,00 |
| 08.04.2024 | 13,26 | 13,49 | 13,26 | 13,47 | 1,62% | 647.604,00 |
| 05.04.2024 | 13,21 | 13,36 | 13,02 | 13,25 | 0,38% | 830.292,00 |
| 04.04.2024 | 13,33 | 13,50 | 13,18 | 13,20 | -1,05% | 1.120.717,00 |
| 03.04.2024 | 12,71 | 13,44 | 12,62 | 13,34 | 4,87% | 1.575.006,00 |
| 02.04.2024 | 12,67 | 13,07 | 12,66 | 12,72 | 0,63% | 1.316.699,00 |
| 28.03.2024 | 12,84 | 12,85 | 12,64 | 12,64 | -0,67% | 878.557,00 |
| 27.03.2024 | 12,63 | 12,84 | 12,62 | 12,73 | 0,71% | 1.024.841,00 |
| 26.03.2024 | 12,55 | 12,71 | 12,55 | 12,64 | 0,76% | 581.696,00 |
| 25.03.2024 | 12,53 | 12,65 | 12,45 | 12,54 | 0,48% | 837.364,00 |
| 22.03.2024 | 12,41 | 12,64 | 12,39 | 12,48 | 0,28% | 902.453,00 |
| 21.03.2024 | 12,38 | 12,50 | 12,30 | 12,45 | 0,81% | 859.790,00 |
| 20.03.2024 | 12,30 | 12,36 | 12,15 | 12,35 | 0,37% | 736.286,00 |
| 19.03.2024 | 11,86 | 12,40 | 11,86 | 12,30 | 3,84% | 1.290.918,00 |
| 18.03.2024 | 11,88 | 11,97 | 11,83 | 11,85 | -0,46% | 563.932,00 |
| 15.03.2024 | 11,80 | 12,02 | 11,76 | 11,90 | 1,10% | 1.529.293,00 |
| 14.03.2024 | 11,59 | 11,94 | 11,59 | 11,77 | 1,33% | 1.013.283,00 |
| 13.03.2024 | 11,48 | 11,80 | 11,48 | 11,62 | 0,82% | 1.277.581,00 |
| 12.03.2024 | 11,23 | 11,59 | 11,20 | 11,52 | 2,86% | 1.803.150,00 |
| 11.03.2024 | 11,08 | 11,20 | 11,04 | 11,20 | 0,95% | 442.858,00 |
| 08.03.2024 | 11,03 | 11,23 | 11,02 | 11,10 | 1,00% | 883.064,00 |
| 07.03.2024 | 10,71 | 11,08 | 10,70 | 10,99 | 2,66% | 1.055.550,00 |
| 06.03.2024 | 10,88 | 10,98 | 10,69 | 10,70 | -1,34% | 978.917,00 |
| 05.03.2024 | 10,68 | 10,89 | 10,63 | 10,85 | 1,17% | 765.597,00 |
| 04.03.2024 | 10,80 | 10,84 | 10,68 | 10,72 | -1,06% | 599.014,00 |
| 01.03.2024 | 10,76 | 10,86 | 10,66 | 10,84 | 0,93% | 653.442,00 |
| 29.02.2024 | 10,88 | 10,90 | 10,71 | 10,74 | -1,06% | 355.519,00 |
| 28.02.2024 | 10,84 | 10,93 | 10,83 | 10,85 | -0,37% | 478.092,00 |
| 27.02.2024 | 10,72 | 10,89 | 10,68 | 10,89 | 1,68% | 710.219,00 |
| 26.02.2024 | 10,75 | 10,82 | 10,57 | 10,71 | 0,05% | 642.273,00 |
| 23.02.2024 | 10,77 | 10,80 | 10,65 | 10,71 | -0,14% | 439.871,00 |
| 22.02.2024 | 10,61 | 10,83 | 10,61 | 10,72 | 1,23% | 615.969,00 |
| 21.02.2024 | 10,67 | 10,71 | 10,56 | 10,59 | -0,38% | 409.397,00 |
| 20.02.2024 | 10,67 | 10,86 | 10,57 | 10,63 | -0,33% | 454.149,00 |
| 19.02.2024 | 10,82 | 10,89 | 10,54 | 10,67 | -1,25% | 588.985,00 |
| 16.02.2024 | 11,12 | 11,16 | 10,75 | 10,80 | -2,39% | 1.144.276,00 |
| 15.02.2024 | 10,77 | 11,10 | 10,45 | 11,07 | 4,63% | 2.546.773,00 |
| 14.02.2024 | 10,46 | 10,61 | 10,45 | 10,58 | 1,00% | 441.923,00 |
| 13.02.2024 | 10,59 | 10,67 | 10,43 | 10,47 | -0,90% | 514.416,00 |
| 12.02.2024 | 10,44 | 10,62 | 10,40 | 10,57 | 1,20% | 432.321,00 |
| 09.02.2024 | 10,28 | 10,46 | 10,26 | 10,44 | 1,46% | 429.167,00 |
| 08.02.2024 | 10,41 | 10,42 | 10,15 | 10,29 | -1,15% | 700.744,00 |
| 07.02.2024 | 10,80 | 10,90 | 10,30 | 10,41 | -3,34% | 1.494.855,00 |
| 06.02.2024 | 10,73 | 11,07 | 10,72 | 10,77 | 0,09% | 1.007.139,00 |
| 05.02.2024 | 10,69 | 10,92 | 10,66 | 10,76 | 0,51% | 936.745,00 |
| 02.02.2024 | 10,63 | 10,80 | 10,58 | 10,71 | 1,13% | 877.691,00 |
| 01.02.2024 | 10,65 | 10,76 | 10,53 | 10,59 | -0,42% | 907.765,00 |
| 31.01.2024 | 10,69 | 10,84 | 10,63 | 10,63 | -0,75% | 471.257,00 |
| 30.01.2024 | 10,62 | 10,72 | 10,56 | 10,71 | 0,85% | 368.089,00 |
| 29.01.2024 | 10,72 | 10,79 | 10,57 | 10,62 | -0,93% | 518.904,00 |
| 26.01.2024 | 10,56 | 10,75 | 10,53 | 10,72 | 1,32% | 729.749,00 |
| 25.01.2024 | 10,79 | 10,80 | 10,53 | 10,58 | -1,76% | 547.820,00 |
| 24.01.2024 | 10,62 | 10,80 | 10,62 | 10,77 | 1,36% | 665.735,00 |
| 23.01.2024 | 10,68 | 10,78 | 10,59 | 10,63 | -0,14% | 806.527,00 |
| 22.01.2024 | 11,00 | 11,01 | 10,53 | 10,64 | -4,57% | 2.162.916,00 |
| 19.01.2024 | 11,26 | 11,33 | 11,03 | 11,15 | -1,72% | 585.698,00 |
| 18.01.2024 | 11,00 | 11,42 | 11,00 | 11,35 | 3,32% | 944.497,00 |
| 17.01.2024 | 10,81 | 11,05 | 10,64 | 10,98 | 0,64% | 749.359,00 |
| 16.01.2024 | 11,35 | 11,38 | 10,72 | 10,91 | -4,47% | 1.979.254,00 |
| 15.01.2024 | 11,50 | 11,62 | 11,42 | 11,42 | -0,91% | 474.740,00 |
| 12.01.2024 | 11,47 | 11,61 | 11,34 | 11,53 | 1,14% | 792.480,00 |
| 11.01.2024 | 11,55 | 11,64 | 11,32 | 11,40 | -1,04% | 897.188,00 |
| 10.01.2024 | 11,72 | 11,75 | 11,49 | 11,52 | -1,92% | 891.599,00 |
| 09.01.2024 | 11,89 | 11,90 | 11,58 | 11,74 | -0,89% | 937.598,00 |
| 08.01.2024 | 11,72 | 11,94 | 11,72 | 11,85 | 0,89% | 1.333.900,00 |
| 05.01.2024 | 11,38 | 11,89 | 11,32 | 11,74 | 3,07% | 1.748.577,00 |
| 04.01.2024 | 11,04 | 11,48 | 10,99 | 11,39 | 3,64% | 1.357.540,00 |
| 03.01.2024 | 10,93 | 11,12 | 10,90 | 10,99 | 0,18% | 791.135,00 |
| 02.01.2024 | 10,74 | 11,09 | 10,74 | 10,97 | 2,14% | 1.117.260,00 |
| 29.12.2023 | 10,72 | 10,76 | 10,69 | 10,74 | 0,19% | 207.366,00 |
| 28.12.2023 | 10,80 | 10,83 | 10,65 | 10,72 | -0,56% | 553.220,00 |
| 27.12.2023 | 10,74 | 10,85 | 10,72 | 10,78 | 0,19% | 450.386,00 |
| 22.12.2023 | 10,68 | 10,79 | 10,62 | 10,76 | 0,61% | 723.870,00 |
| 21.12.2023 | 10,59 | 10,86 | 10,56 | 10,70 | 1,47% | 1.331.076,00 |
| 20.12.2023 | 10,54 | 10,65 | 10,44 | 10,54 | -0,09% | 718.493,00 |
| 19.12.2023 | 10,45 | 10,58 | 10,37 | 10,55 | 0,81% | 415.059,00 |
| 18.12.2023 | 10,42 | 10,52 | 10,35 | 10,47 | 0,29% | 518.819,00 |
| 15.12.2023 | 10,59 | 10,65 | 10,41 | 10,44 | -1,37% | 849.875,00 |
| 14.12.2023 | 10,98 | 10,98 | 10,40 | 10,58 | -2,98% | 1.983.428,00 |
| 13.12.2023 | 10,80 | 10,97 | 10,75 | 10,91 | 0,69% | 537.775,00 |
| 12.12.2023 | 11,07 | 11,09 | 10,72 | 10,83 | -1,72% | 789.818,00 |
| 11.12.2023 | 10,99 | 11,09 | 10,92 | 11,02 | 0,05% | 602.411,00 |
| 08.12.2023 | 11,06 | 11,07 | 10,79 | 11,02 | 0,14% | 922.649,00 |
| 07.12.2023 | 11,44 | 11,45 | 10,69 | 11,00 | -3,59% | 1.596.589,00 |
| 06.12.2023 | 11,40 | 11,54 | 11,33 | 11,41 | 0,57% | 850.172,00 |
| 05.12.2023 | 11,36 | 11,40 | 11,28 | 11,35 | -0,04% | 597.457,00 |
| 04.12.2023 | 11,32 | 11,40 | 11,27 | 11,35 | 0,44% | 455.083,00 |
| 01.12.2023 | 11,24 | 11,45 | 11,17 | 11,30 | 0,44% | 781.012,00 |
| 30.11.2023 | 11,27 | 11,38 | 11,21 | 11,25 | -0,53% | 661.137,00 |
| 29.11.2023 | 11,16 | 11,32 | 11,14 | 11,31 | 1,25% | 598.588,00 |
| 28.11.2023 | 11,04 | 11,22 | 11,01 | 11,17 | 1,13% | 487.926,00 |
| 27.11.2023 | 11,05 | 11,12 | 11,02 | 11,05 | -0,67% | 239.484,00 |
| 24.11.2023 | 11,10 | 11,19 | 11,08 | 11,12 | 0,00% | 263.921,00 |