Börse:
5,447€
0,65%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
5,440€
Ask:
5,454€
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 5,43 | 5,52 | 5,39 | 5,44 | 0,55% | 5.304.475,00 |
| 02.08.2021 | 5,49 | 5,51 | 5,40 | 5,41 | -0,51% | 5.246.905,00 |
| 30.07.2021 | 5,44 | 5,50 | 5,40 | 5,44 | -0,18% | 4.708.995,00 |
| 29.07.2021 | 5,37 | 5,50 | 5,34 | 5,45 | 1,74% | 4.945.711,00 |
| 28.07.2021 | 5,41 | 5,48 | 5,34 | 5,36 | -0,35% | 4.807.823,00 |
| 27.07.2021 | 5,44 | 5,47 | 5,30 | 5,38 | -2,70% | 6.262.184,00 |
| 26.07.2021 | 5,41 | 5,56 | 5,34 | 5,53 | 1,41% | 3.982.290,00 |
| 23.07.2021 | 5,48 | 5,53 | 5,43 | 5,45 | -0,04% | 3.468.528,00 |
| 22.07.2021 | 5,51 | 5,60 | 5,41 | 5,45 | -1,02% | 4.789.499,00 |
| 21.07.2021 | 5,38 | 5,54 | 5,34 | 5,51 | 2,65% | 4.143.493,00 |
| 20.07.2021 | 5,38 | 5,41 | 5,25 | 5,36 | 1,07% | 4.695.230,00 |
| 19.07.2021 | 5,42 | 5,46 | 5,26 | 5,31 | -3,17% | 6.696.745,00 |
| 16.07.2021 | 5,64 | 5,66 | 5,44 | 5,48 | -2,21% | 4.138.047,00 |
| 15.07.2021 | 5,57 | 5,64 | 5,50 | 5,61 | 0,36% | 4.521.472,00 |
| 14.07.2021 | 5,58 | 5,69 | 5,57 | 5,59 | 0,11% | 3.432.306,00 |
| 13.07.2021 | 5,70 | 5,74 | 5,56 | 5,58 | -2,05% | 3.965.308,00 |
| 12.07.2021 | 5,72 | 5,74 | 5,59 | 5,70 | -0,18% | 3.321.912,00 |
| 09.07.2021 | 5,66 | 5,71 | 5,60 | 5,71 | 2,13% | 4.735.272,00 |
| 08.07.2021 | 5,64 | 5,64 | 5,53 | 5,59 | -1,76% | 5.809.950,00 |
| 07.07.2021 | 5,85 | 5,89 | 5,61 | 5,69 | -2,37% | 5.200.834,00 |
| 06.07.2021 | 6,03 | 6,04 | 5,81 | 5,83 | -3,11% | 6.640.772,00 |
| 05.07.2021 | 5,91 | 6,05 | 5,90 | 6,01 | 1,64% | 3.203.131,00 |
| 02.07.2021 | 6,02 | 6,02 | 5,90 | 5,92 | -1,48% | 3.799.149,00 |
| 01.07.2021 | 6,07 | 6,09 | 5,93 | 6,00 | 0,37% | 3.822.007,00 |
| 30.06.2021 | 6,05 | 6,05 | 5,89 | 5,98 | -1,45% | 6.510.735,00 |
| 29.06.2021 | 6,10 | 6,18 | 6,05 | 6,07 | -0,44% | 4.217.445,00 |
| 28.06.2021 | 6,25 | 6,29 | 6,10 | 6,10 | -2,53% | 3.274.778,00 |
| 25.06.2021 | 6,24 | 6,31 | 6,18 | 6,26 | 0,72% | 2.771.666,00 |
| 24.06.2021 | 6,23 | 6,26 | 6,16 | 6,21 | 0,68% | 2.938.565,00 |
| 23.06.2021 | 6,19 | 6,26 | 6,12 | 6,17 | -0,31% | 3.170.322,00 |
| 22.06.2021 | 6,22 | 6,22 | 6,09 | 6,19 | 0,49% | 4.407.431,00 |
| 21.06.2021 | 6,06 | 6,19 | 6,02 | 6,16 | 0,15% | 4.379.415,00 |
| 18.06.2021 | 6,28 | 6,34 | 6,14 | 6,15 | -2,86% | 9.801.989,00 |
| 17.06.2021 | 6,36 | 6,53 | 6,29 | 6,33 | 0,91% | 6.836.743,00 |
| 16.06.2021 | 6,49 | 6,49 | 6,24 | 6,27 | -2,46% | 4.830.298,00 |
| 15.06.2021 | 6,43 | 6,45 | 6,32 | 6,43 | 0,00% | 6.375.207,00 |
| 14.06.2021 | 6,54 | 6,57 | 6,41 | 6,43 | -1,38% | 5.543.175,00 |
| 11.06.2021 | 6,59 | 6,59 | 6,38 | 6,52 | -1,78% | 8.293.867,00 |
| 10.06.2021 | 6,64 | 6,77 | 6,58 | 6,64 | 0,27% | 7.401.758,00 |
| 09.06.2021 | 6,71 | 6,74 | 6,55 | 6,62 | -1,49% | 3.605.690,00 |
| 08.06.2021 | 6,78 | 6,82 | 6,67 | 6,72 | -1,32% | 3.793.714,00 |
| 07.06.2021 | 6,79 | 6,85 | 6,74 | 6,81 | 0,44% | 3.568.720,00 |
| 04.06.2021 | 6,85 | 6,85 | 6,75 | 6,78 | -1,09% | 4.381.679,00 |
| 03.06.2021 | 6,81 | 6,87 | 6,76 | 6,86 | 0,59% | 3.681.766,00 |
| 02.06.2021 | 6,72 | 6,85 | 6,71 | 6,82 | 1,75% | 4.985.471,00 |
| 01.06.2021 | 6,64 | 6,75 | 6,63 | 6,70 | 1,52% | 3.915.316,00 |
| 31.05.2021 | 6,64 | 6,66 | 6,57 | 6,60 | -0,32% | 1.790.566,00 |
| 28.05.2021 | 6,70 | 6,75 | 6,56 | 6,62 | -0,24% | 3.965.418,00 |
| 27.05.2021 | 6,43 | 6,66 | 6,42 | 6,64 | 2,72% | 8.782.863,00 |
| 26.05.2021 | 6,61 | 6,63 | 6,37 | 6,46 | -2,21% | 7.099.913,00 |
| 25.05.2021 | 6,55 | 6,70 | 6,51 | 6,61 | 1,55% | 7.395.189,00 |
| 21.05.2021 | 6,46 | 6,53 | 6,42 | 6,50 | 0,40% | 4.317.396,00 |
| 20.05.2021 | 6,45 | 6,49 | 6,35 | 6,48 | 0,93% | 5.191.855,00 |
| 19.05.2021 | 6,35 | 6,48 | 6,29 | 6,42 | -1,55% | 6.496.128,00 |
| 18.05.2021 | 6,51 | 6,61 | 6,47 | 6,52 | 0,62% | 6.766.120,00 |
| 17.05.2021 | 6,52 | 6,53 | 6,35 | 6,48 | -0,26% | 6.631.110,00 |
| 14.05.2021 | 6,30 | 6,55 | 6,24 | 6,50 | 3,65% | 11.866.350,00 |
| 13.05.2021 | 6,17 | 6,30 | 6,11 | 6,27 | 0,06% | 6.172.298,00 |
| 12.05.2021 | 5,90 | 6,30 | 5,85 | 6,26 | 8,56% | 25.456.008,00 |
| 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 |