Börse:
4,559€
2,76%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
4,542€
Ask:
4,575€
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 4,43 | 4,64 | 4,43 | 4,57 | 3,11% | 6.683.057,00 |
| 22.10.2020 | 4,43 | 4,50 | 4,32 | 4,44 | -1,18% | 6.228.323,00 |
| 21.10.2020 | 4,59 | 4,68 | 4,48 | 4,49 | -1,19% | 5.576.094,00 |
| 20.10.2020 | 4,37 | 4,61 | 4,35 | 4,54 | 3,16% | 6.936.148,00 |
| 19.10.2020 | 4,32 | 4,44 | 4,31 | 4,40 | 1,99% | 5.409.177,00 |
| 16.10.2020 | 4,41 | 4,41 | 4,19 | 4,32 | -1,26% | 8.072.557,00 |
| 15.10.2020 | 4,49 | 4,49 | 4,28 | 4,37 | -3,40% | 8.685.453,00 |
| 14.10.2020 | 4,54 | 4,63 | 4,51 | 4,53 | 0,09% | 4.916.187,00 |
| 13.10.2020 | 4,73 | 4,73 | 4,52 | 4,52 | -4,40% | 6.167.048,00 |
| 12.10.2020 | 4,69 | 4,77 | 4,66 | 4,73 | 0,70% | 4.842.201,00 |
| 09.10.2020 | 4,73 | 4,79 | 4,68 | 4,70 | -0,80% | 6.467.434,00 |
| 08.10.2020 | 4,66 | 4,82 | 4,66 | 4,74 | 1,57% | 7.004.987,00 |
| 07.10.2020 | 4,64 | 4,73 | 4,61 | 4,66 | -0,13% | 5.713.144,00 |
| 06.10.2020 | 4,41 | 4,68 | 4,37 | 4,67 | 6,43% | 10.615.548,00 |
| 05.10.2020 | 4,34 | 4,43 | 4,33 | 4,39 | 1,98% | 7.015.862,00 |
| 02.10.2020 | 4,21 | 4,30 | 4,20 | 4,30 | 0,96% | 5.027.942,00 |
| 01.10.2020 | 4,28 | 4,30 | 4,22 | 4,26 | 1,62% | 5.942.215,00 |
| 30.09.2020 | 4,07 | 4,25 | 4,03 | 4,19 | 2,09% | 7.165.841,00 |
| 29.09.2020 | 4,20 | 4,21 | 4,09 | 4,11 | -2,82% | 5.231.794,00 |
| 28.09.2020 | 4,15 | 4,23 | 4,12 | 4,23 | 5,60% | 8.938.375,00 |
| 25.09.2020 | 4,10 | 4,13 | 3,99 | 4,00 | -2,15% | 6.072.023,00 |
| 24.09.2020 | 4,04 | 4,19 | 3,99 | 4,09 | -0,87% | 6.714.902,00 |
| 23.09.2020 | 4,26 | 4,35 | 4,13 | 4,13 | -2,60% | 7.276.903,00 |
| 22.09.2020 | 4,27 | 4,35 | 4,19 | 4,24 | -0,07% | 6.065.483,00 |
| 21.09.2020 | 4,43 | 4,43 | 4,20 | 4,24 | -5,42% | 11.004.976,00 |
| 18.09.2020 | 4,62 | 4,63 | 4,48 | 4,48 | -3,11% | 14.651.795,00 |
| 17.09.2020 | 4,68 | 4,70 | 4,61 | 4,63 | -2,79% | 6.937.254,00 |
| 16.09.2020 | 4,68 | 4,76 | 4,60 | 4,76 | 1,88% | 7.120.895,00 |
| 15.09.2020 | 4,79 | 4,81 | 4,61 | 4,67 | -2,38% | 7.907.174,00 |
| 14.09.2020 | 4,89 | 4,89 | 4,71 | 4,79 | -1,10% | 8.340.736,00 |
| 11.09.2020 | 4,95 | 4,96 | 4,83 | 4,84 | -2,32% | 5.458.971,00 |
| 10.09.2020 | 4,93 | 5,06 | 4,85 | 4,95 | 0,83% | 5.840.729,00 |
| 09.09.2020 | 4,83 | 4,92 | 4,76 | 4,91 | 1,34% | 6.188.378,00 |
| 08.09.2020 | 5,05 | 5,09 | 4,85 | 4,85 | -3,75% | 8.534.964,00 |
| 07.09.2020 | 5,23 | 5,35 | 5,01 | 5,04 | -2,21% | 8.161.320,00 |
| 04.09.2020 | 4,78 | 5,18 | 4,73 | 5,15 | 9,04% | 26.319.393,00 |
| 03.09.2020 | 4,80 | 4,89 | 4,69 | 4,72 | -0,48% | 6.333.605,00 |
| 02.09.2020 | 4,88 | 4,92 | 4,74 | 4,75 | -2,43% | 6.724.597,00 |
| 01.09.2020 | 4,92 | 4,93 | 4,75 | 4,86 | 0,02% | 7.269.059,00 |
| 31.08.2020 | 5,00 | 5,06 | 4,85 | 4,86 | -2,17% | 6.905.363,00 |
| 28.08.2020 | 4,87 | 5,03 | 4,85 | 4,97 | 2,73% | 11.460.985,00 |
| 27.08.2020 | 4,87 | 4,87 | 4,76 | 4,84 | -0,82% | 5.389.416,00 |
| 26.08.2020 | 4,76 | 4,96 | 4,73 | 4,88 | 2,69% | 8.779.655,00 |
| 25.08.2020 | 4,78 | 4,85 | 4,73 | 4,75 | 0,66% | 5.409.189,00 |
| 24.08.2020 | 4,65 | 4,72 | 4,60 | 4,72 | 2,61% | 5.365.964,00 |
| 21.08.2020 | 4,62 | 4,69 | 4,54 | 4,60 | -0,24% | 5.577.729,00 |
| 20.08.2020 | 4,70 | 4,72 | 4,60 | 4,61 | -3,66% | 6.173.957,00 |
| 19.08.2020 | 4,68 | 4,79 | 4,67 | 4,79 | 2,05% | 3.661.535,00 |
| 18.08.2020 | 4,69 | 4,77 | 4,64 | 4,69 | -0,64% | 3.904.942,00 |
| 17.08.2020 | 4,72 | 4,82 | 4,71 | 4,72 | -1,32% | 3.155.438,00 |
| 14.08.2020 | 4,79 | 4,81 | 4,65 | 4,78 | -0,29% | 6.298.085,00 |
| 13.08.2020 | 4,90 | 4,94 | 4,80 | 4,80 | -2,46% | 6.497.552,00 |
| 12.08.2020 | 4,90 | 5,02 | 4,88 | 4,92 | 0,49% | 9.727.552,00 |
| 11.08.2020 | 4,89 | 4,94 | 4,82 | 4,89 | 1,16% | 9.009.469,00 |
| 10.08.2020 | 4,82 | 4,86 | 4,77 | 4,84 | 1,43% | 5.649.164,00 |
| 07.08.2020 | 4,80 | 4,83 | 4,69 | 4,77 | -0,58% | 5.333.541,00 |
| 06.08.2020 | 4,76 | 4,91 | 4,70 | 4,80 | 0,82% | 10.327.956,00 |
| 05.08.2020 | 4,62 | 4,82 | 4,59 | 4,76 | 4,87% | 14.610.512,00 |
| 04.08.2020 | 4,51 | 4,60 | 4,44 | 4,54 | 1,93% | 6.704.292,00 |
| 03.08.2020 | 4,34 | 4,45 | 4,31 | 4,45 | 2,37% | 7.233.876,00 |
| 31.07.2020 | 4,30 | 4,46 | 4,30 | 4,35 | 1,02% | 7.401.738,00 |
| 30.07.2020 | 4,50 | 4,51 | 4,22 | 4,31 | -4,52% | 11.109.068,00 |
| 29.07.2020 | 4,58 | 4,61 | 4,44 | 4,51 | -1,44% | 5.733.128,00 |
| 28.07.2020 | 4,57 | 4,63 | 4,52 | 4,58 | 0,51% | 6.574.759,00 |
| 27.07.2020 | 4,58 | 4,65 | 4,52 | 4,55 | -0,72% | 7.232.160,00 |
| 24.07.2020 | 4,46 | 4,63 | 4,45 | 4,59 | 1,33% | 8.714.031,00 |
| 23.07.2020 | 4,62 | 4,64 | 4,51 | 4,53 | -1,84% | 6.886.202,00 |
| 22.07.2020 | 4,70 | 4,76 | 4,59 | 4,61 | -1,31% | 10.080.931,00 |
| 21.07.2020 | 4,67 | 4,86 | 4,65 | 4,67 | 0,86% | 14.417.429,00 |
| 20.07.2020 | 4,60 | 4,69 | 4,52 | 4,63 | -0,09% | 7.058.003,00 |
| 17.07.2020 | 4,73 | 4,73 | 4,57 | 4,64 | -1,76% | 12.002.889,00 |
| 16.07.2020 | 4,69 | 4,76 | 4,67 | 4,72 | 0,21% | 11.098.248,00 |
| 15.07.2020 | 4,67 | 4,77 | 4,58 | 4,71 | 1,49% | 12.733.546,00 |
| 14.07.2020 | 4,50 | 4,68 | 4,47 | 4,64 | 2,34% | 13.299.046,00 |
| 13.07.2020 | 4,67 | 4,72 | 4,49 | 4,53 | -0,46% | 9.947.864,00 |
| 10.07.2020 | 4,30 | 4,56 | 4,26 | 4,55 | 4,69% | 9.935.214,00 |
| 09.07.2020 | 4,59 | 4,62 | 4,34 | 4,35 | -4,42% | 10.520.279,00 |
| 08.07.2020 | 4,54 | 4,61 | 4,49 | 4,55 | -0,94% | 9.923.684,00 |
| 07.07.2020 | 4,52 | 4,66 | 4,43 | 4,59 | 3,56% | 20.825.102,00 |
| 06.07.2020 | 4,28 | 4,48 | 4,26 | 4,44 | 7,49% | 18.190.195,00 |
| 03.07.2020 | 4,16 | 4,20 | 4,06 | 4,13 | -0,05% | 7.325.051,00 |
| 02.07.2020 | 4,04 | 4,21 | 4,00 | 4,13 | 4,27% | 12.526.664,00 |
| 01.07.2020 | 3,95 | 4,02 | 3,88 | 3,96 | -0,18% | 8.646.959,00 |
| 30.06.2020 | 3,96 | 4,00 | 3,89 | 3,97 | 0,00% | 9.024.693,00 |
| 29.06.2020 | 3,76 | 3,98 | 3,75 | 3,97 | 5,65% | 10.396.717,00 |
| 26.06.2020 | 3,97 | 3,97 | 3,76 | 3,76 | -4,26% | 9.670.052,00 |
| 25.06.2020 | 3,75 | 3,93 | 3,73 | 3,92 | 3,70% | 13.194.904,00 |
| 24.06.2020 | 4,01 | 4,11 | 3,78 | 3,78 | -6,01% | 10.817.424,00 |
| 23.06.2020 | 3,89 | 4,12 | 3,87 | 4,02 | 4,36% | 13.070.081,00 |
| 22.06.2020 | 3,81 | 3,88 | 3,73 | 3,86 | 0,10% | 9.891.273,00 |
| 19.06.2020 | 4,01 | 4,05 | 3,85 | 3,85 | -1,83% | 24.579.231,00 |
| 18.06.2020 | 4,20 | 4,34 | 3,88 | 3,92 | -7,26% | 24.385.590,00 |
| 17.06.2020 | 4,29 | 4,38 | 4,19 | 4,23 | -1,21% | 11.469.808,00 |
| 16.06.2020 | 4,35 | 4,39 | 4,20 | 4,28 | 3,58% | 16.456.200,00 |
| 15.06.2020 | 3,95 | 4,17 | 3,92 | 4,14 | -0,60% | 12.829.179,00 |
| 12.06.2020 | 4,00 | 4,32 | 3,97 | 4,16 | 2,87% | 15.296.892,00 |
| 11.06.2020 | 4,11 | 4,25 | 4,03 | 4,04 | -7,67% | 16.301.541,00 |
| 10.06.2020 | 4,49 | 4,62 | 4,32 | 4,38 | -0,48% | 14.096.181,00 |
| 09.06.2020 | 4,72 | 4,75 | 4,28 | 4,40 | -5,56% | 22.048.673,00 |
| 08.06.2020 | 4,42 | 4,77 | 4,40 | 4,66 | 5,26% | 23.840.327,00 |