Börse:
6,191€
7,54%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
6,181€
Ask:
6,201€
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 5,90 | 6,30 | 5,90 | 6,27 | 8,75% | - |
| 11.05.2021 | 5,70 | 5,81 | 5,65 | 5,77 | -0,21% | 6.211.109,00 |
| 10.05.2021 | 5,67 | 5,78 | 5,61 | 5,78 | 2,97% | 7.111.425,00 |
| 07.05.2021 | 5,69 | 5,76 | 5,52 | 5,61 | -0,43% | 6.724.920,00 |
| 06.05.2021 | 5,65 | 5,76 | 5,59 | 5,64 | -0,56% | 5.185.175,00 |
| 05.05.2021 | 5,69 | 5,72 | 5,52 | 5,67 | 0,78% | 6.657.056,00 |
| 04.05.2021 | 5,62 | 5,89 | 5,60 | 5,63 | 0,52% | 16.869.699,00 |
| 03.05.2021 | 5,48 | 5,62 | 5,45 | 5,60 | 1,93% | 8.483.266,00 |
| 30.04.2021 | 5,45 | 5,53 | 5,41 | 5,49 | 0,86% | 7.388.037,00 |
| 29.04.2021 | 5,35 | 5,51 | 5,31 | 5,44 | 2,12% | 11.688.113,00 |
| 28.04.2021 | 5,22 | 5,35 | 5,20 | 5,33 | 3,11% | 12.839.293,00 |
| 27.04.2021 | 5,07 | 5,18 | 5,01 | 5,17 | 2,01% | 5.030.449,00 |
| 26.04.2021 | 4,95 | 5,08 | 4,84 | 5,07 | 2,67% | 6.468.054,00 |
| 23.04.2021 | 4,82 | 4,95 | 4,80 | 4,94 | 1,90% | 5.019.724,00 |
| 22.04.2021 | 4,85 | 4,87 | 4,77 | 4,84 | 0,64% | 4.741.098,00 |
| 21.04.2021 | 4,89 | 4,94 | 4,70 | 4,81 | -0,85% | 8.230.922,00 |
| 20.04.2021 | 5,10 | 5,11 | 4,85 | 4,85 | -4,78% | 7.154.740,00 |
| 19.04.2021 | 4,96 | 5,15 | 4,92 | 5,10 | 2,60% | 6.703.261,00 |
| 16.04.2021 | 4,95 | 5,00 | 4,93 | 4,97 | 1,23% | 4.713.505,00 |
| 15.04.2021 | 5,01 | 5,03 | 4,91 | 4,91 | -1,93% | 5.109.604,00 |
| 14.04.2021 | 4,97 | 5,03 | 4,92 | 5,01 | 0,89% | 4.284.506,00 |
| 13.04.2021 | 5,06 | 5,08 | 4,95 | 4,96 | -1,59% | 6.153.964,00 |
| 12.04.2021 | 5,05 | 5,06 | 4,94 | 5,04 | -0,32% | 7.502.912,00 |
| 09.04.2021 | 5,13 | 5,16 | 5,04 | 5,06 | -1,21% | 6.472.607,00 |
| 08.04.2021 | 5,23 | 5,26 | 5,07 | 5,12 | -1,88% | 8.096.361,00 |
| 07.04.2021 | 5,21 | 5,27 | 5,17 | 5,22 | -0,15% | 5.032.392,00 |
| 06.04.2021 | 5,23 | 5,32 | 5,22 | 5,23 | -0,29% | 6.142.946,00 |
| 01.04.2021 | 5,26 | 5,29 | 5,21 | 5,24 | 0,23% | 4.232.717,00 |
| 31.03.2021 | 5,31 | 5,32 | 5,22 | 5,23 | -1,54% | 4.997.934,00 |
| 30.03.2021 | 5,17 | 5,33 | 5,16 | 5,31 | 3,27% | 6.644.516,00 |
| 29.03.2021 | 5,20 | 5,24 | 5,11 | 5,14 | -1,42% | 7.595.494,00 |
| 26.03.2021 | 5,26 | 5,32 | 5,20 | 5,22 | -0,23% | 6.130.602,00 |
| 25.03.2021 | 5,34 | 5,36 | 5,14 | 5,23 | -2,46% | 8.149.164,00 |
| 24.03.2021 | 5,19 | 5,36 | 5,14 | 5,36 | 1,59% | 8.869.878,00 |
| 23.03.2021 | 5,25 | 5,30 | 5,19 | 5,28 | 0,34% | 5.585.951,00 |
| 22.03.2021 | 5,27 | 5,35 | 5,20 | 5,26 | -1,05% | 5.122.702,00 |
| 19.03.2021 | 5,43 | 5,44 | 5,28 | 5,31 | -3,14% | 11.382.749,00 |
| 18.03.2021 | 5,30 | 5,52 | 5,30 | 5,49 | 4,34% | 9.658.273,00 |
| 17.03.2021 | 5,22 | 5,32 | 5,18 | 5,26 | 0,65% | 5.532.540,00 |
| 16.03.2021 | 5,29 | 5,33 | 5,15 | 5,22 | -0,76% | 8.751.529,00 |
| 15.03.2021 | 5,50 | 5,50 | 5,21 | 5,26 | -4,60% | 11.375.459,00 |
| 12.03.2021 | 5,44 | 5,55 | 5,44 | 5,52 | 1,73% | 4.698.552,00 |
| 11.03.2021 | 5,52 | 5,52 | 5,33 | 5,42 | -1,67% | 8.276.756,00 |
| 10.03.2021 | 5,67 | 5,73 | 5,51 | 5,52 | -2,78% | 8.814.872,00 |
| 09.03.2021 | 5,83 | 5,83 | 5,54 | 5,67 | -2,58% | 10.063.144,00 |
| 08.03.2021 | 5,56 | 5,83 | 5,55 | 5,82 | 5,74% | 12.077.872,00 |
| 05.03.2021 | 5,42 | 5,61 | 5,31 | 5,51 | 0,92% | 8.364.512,00 |
| 04.03.2021 | 5,50 | 5,56 | 5,39 | 5,46 | -1,34% | 4.621.071,00 |
| 03.03.2021 | 5,49 | 5,64 | 5,48 | 5,53 | 1,02% | 6.524.582,00 |
| 02.03.2021 | 5,46 | 5,53 | 5,42 | 5,48 | 0,33% | 4.191.171,00 |
| 01.03.2021 | 5,54 | 5,59 | 5,45 | 5,46 | 0,52% | 4.806.969,00 |
| 26.02.2021 | 5,55 | 5,64 | 5,41 | 5,43 | -3,07% | 11.612.603,00 |
| 25.02.2021 | 5,50 | 5,66 | 5,48 | 5,60 | 2,98% | 10.381.438,00 |
| 24.02.2021 | 5,27 | 5,46 | 5,25 | 5,44 | 3,23% | 10.198.829,00 |
| 23.02.2021 | 5,29 | 5,36 | 5,19 | 5,27 | 0,04% | 7.218.273,00 |
| 22.02.2021 | 5,30 | 5,30 | 5,21 | 5,27 | -1,13% | 5.544.520,00 |
| 19.02.2021 | 5,22 | 5,34 | 5,21 | 5,33 | 3,18% | 9.845.903,00 |
| 18.02.2021 | 5,22 | 5,29 | 5,14 | 5,16 | -1,53% | 7.359.828,00 |
| 17.02.2021 | 5,20 | 5,35 | 5,16 | 5,24 | -0,30% | 8.030.025,00 |
| 16.02.2021 | 5,23 | 5,27 | 5,13 | 5,26 | 0,69% | 8.366.505,00 |
| 15.02.2021 | 5,19 | 5,32 | 5,18 | 5,22 | 2,03% | 7.556.280,00 |
| 12.02.2021 | 5,15 | 5,20 | 5,08 | 5,12 | 0,23% | 8.655.263,00 |
| 11.02.2021 | 5,38 | 5,47 | 5,00 | 5,11 | -5,96% | 21.397.147,00 |
| 10.02.2021 | 5,47 | 5,50 | 5,36 | 5,43 | -0,62% | 7.848.435,00 |
| 09.02.2021 | 5,61 | 5,64 | 5,47 | 5,47 | -2,29% | 5.171.283,00 |
| 08.02.2021 | 5,64 | 5,75 | 5,58 | 5,59 | -0,60% | 5.318.459,00 |
| 05.02.2021 | 5,66 | 5,74 | 5,59 | 5,63 | -0,21% | 6.695.105,00 |
| 04.02.2021 | 5,68 | 5,72 | 5,42 | 5,64 | -0,11% | 9.393.670,00 |
| 03.02.2021 | 5,65 | 5,75 | 5,57 | 5,65 | 1,22% | 5.599.203,00 |
| 02.02.2021 | 5,43 | 5,63 | 5,41 | 5,58 | 3,22% | 6.360.693,00 |
| 01.02.2021 | 5,55 | 5,56 | 5,37 | 5,40 | -1,39% | 6.205.500,00 |
| 29.01.2021 | 5,64 | 5,72 | 5,43 | 5,48 | -4,76% | 8.233.492,00 |
| 28.01.2021 | 5,35 | 5,79 | 5,27 | 5,75 | 6,24% | 14.705.279,00 |
| 27.01.2021 | 5,65 | 5,67 | 5,35 | 5,42 | -4,14% | 8.087.409,00 |
| 26.01.2021 | 5,50 | 5,69 | 5,50 | 5,65 | 2,80% | 3.945.351,00 |
| 25.01.2021 | 5,82 | 5,88 | 5,46 | 5,50 | -5,31% | 6.788.859,00 |
| 22.01.2021 | 5,80 | 5,88 | 5,75 | 5,80 | -0,79% | 5.602.031,00 |
| 21.01.2021 | 5,86 | 5,96 | 5,81 | 5,85 | 0,14% | 6.359.443,00 |
| 20.01.2021 | 5,81 | 5,85 | 5,75 | 5,84 | 0,93% | 4.447.266,00 |
| 19.01.2021 | 5,88 | 5,91 | 5,77 | 5,79 | 0,14% | 6.508.006,00 |
| 18.01.2021 | 5,61 | 5,79 | 5,60 | 5,78 | 1,98% | 3.389.154,00 |
| 15.01.2021 | 5,72 | 5,88 | 5,62 | 5,67 | -1,32% | 9.106.593,00 |
| 14.01.2021 | 5,66 | 5,77 | 5,65 | 5,74 | 1,95% | 7.132.098,00 |
| 13.01.2021 | 5,62 | 5,66 | 5,50 | 5,63 | -0,49% | 5.684.838,00 |
| 12.01.2021 | 5,63 | 5,71 | 5,62 | 5,66 | 1,43% | 5.283.674,00 |
| 11.01.2021 | 5,47 | 5,69 | 5,43 | 5,58 | 2,12% | 7.490.971,00 |
| 08.01.2021 | 5,73 | 5,73 | 5,45 | 5,47 | -4,24% | 8.724.107,00 |
| 07.01.2021 | 5,77 | 5,80 | 5,52 | 5,71 | 0,81% | 6.002.692,00 |
| 06.01.2021 | 5,47 | 5,76 | 5,46 | 5,66 | 5,63% | 12.300.864,00 |
| 05.01.2021 | 5,22 | 5,40 | 5,20 | 5,36 | 2,52% | 6.918.825,00 |
| 04.01.2021 | 5,32 | 5,38 | 5,18 | 5,23 | -0,72% | 5.713.051,00 |
| 30.12.2020 | 5,29 | 5,39 | 5,27 | 5,27 | -0,27% | 3.303.280,00 |
| 29.12.2020 | 5,39 | 5,41 | 5,26 | 5,28 | -1,49% | 3.995.645,00 |
| 28.12.2020 | 5,41 | 5,49 | 5,30 | 5,36 | -0,04% | 5.201.082,00 |
| 23.12.2020 | 5,21 | 5,39 | 5,16 | 5,36 | 3,27% | 5.198.545,00 |
| 22.12.2020 | 5,12 | 5,23 | 5,12 | 5,19 | 2,20% | 3.533.994,00 |
| 21.12.2020 | 5,14 | 5,14 | 4,97 | 5,08 | -3,90% | 7.866.358,00 |
| 18.12.2020 | 5,25 | 5,36 | 5,23 | 5,29 | -0,15% | 7.785.993,00 |
| 17.12.2020 | 5,35 | 5,37 | 5,21 | 5,29 | 0,04% | 4.625.743,00 |
| 16.12.2020 | 5,33 | 5,41 | 5,24 | 5,29 | 0,04% | 5.148.923,00 |