Börse:
6,877€
-2,18%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
6,860€
Ask:
6,894€
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 7,01 | 7,08 | 6,88 | 6,88 | -2,08% | - |
| 08.08.2022 | 7,30 | 7,34 | 6,98 | 7,03 | -2,90% | 5.899.688,00 |
| 05.08.2022 | 7,05 | 7,26 | 7,04 | 7,24 | 2,14% | 4.907.912,00 |
| 04.08.2022 | 6,95 | 7,22 | 6,90 | 7,09 | 2,58% | 6.231.691,00 |
| 03.08.2022 | 6,92 | 6,97 | 6,46 | 6,91 | 2,49% | 8.215.576,00 |
| 02.08.2022 | 6,68 | 6,84 | 6,63 | 6,74 | 0,27% | 3.812.675,00 |
| 01.08.2022 | 6,67 | 6,85 | 6,64 | 6,72 | 0,69% | 4.300.426,00 |
| 29.07.2022 | 6,54 | 6,75 | 6,52 | 6,68 | 2,64% | 4.434.227,00 |
| 28.07.2022 | 6,47 | 6,67 | 6,45 | 6,51 | 1,40% | 5.181.046,00 |
| 27.07.2022 | 6,35 | 6,46 | 6,25 | 6,42 | 2,07% | 4.339.182,00 |
| 26.07.2022 | 6,38 | 6,44 | 6,19 | 6,29 | -1,54% | 4.414.946,00 |
| 25.07.2022 | 6,32 | 6,50 | 6,31 | 6,38 | 0,76% | 4.324.632,00 |
| 22.07.2022 | 6,62 | 6,73 | 6,30 | 6,34 | -4,69% | 6.358.520,00 |
| 21.07.2022 | 6,52 | 6,85 | 6,43 | 6,65 | 0,94% | 8.930.368,00 |
| 20.07.2022 | 6,66 | 6,79 | 6,42 | 6,59 | 0,12% | 7.505.135,00 |
| 19.07.2022 | 6,14 | 6,62 | 6,11 | 6,58 | 6,51% | 8.766.373,00 |
| 18.07.2022 | 6,04 | 6,25 | 5,99 | 6,18 | 4,01% | 6.466.739,00 |
| 15.07.2022 | 5,75 | 6,02 | 5,65 | 5,94 | 3,59% | 9.641.316,00 |
| 14.07.2022 | 5,95 | 6,00 | 5,71 | 5,73 | -4,34% | 6.468.309,00 |
| 13.07.2022 | 5,97 | 6,07 | 5,89 | 5,99 | -0,66% | 4.959.298,00 |
| 12.07.2022 | 6,09 | 6,18 | 5,90 | 6,03 | -1,89% | 6.208.682,00 |
| 11.07.2022 | 6,21 | 6,24 | 6,09 | 6,15 | -4,03% | 5.648.565,00 |
| 08.07.2022 | 5,92 | 6,43 | 5,89 | 6,41 | 7,85% | 10.797.911,00 |
| 07.07.2022 | 5,86 | 6,01 | 5,78 | 5,94 | 2,38% | 9.225.816,00 |
| 06.07.2022 | 5,91 | 5,97 | 5,76 | 5,80 | -2,26% | 8.990.491,00 |
| 05.07.2022 | 6,38 | 6,40 | 5,91 | 5,94 | -3,98% | 7.769.507,00 |
| 04.07.2022 | 6,39 | 6,41 | 6,17 | 6,18 | -3,10% | 5.696.547,00 |
| 01.07.2022 | 6,56 | 6,69 | 6,35 | 6,38 | -4,58% | 6.678.851,00 |
| 30.06.2022 | 6,90 | 7,01 | 6,50 | 6,69 | -4,59% | 7.966.905,00 |
| 29.06.2022 | 7,08 | 7,12 | 6,93 | 7,01 | -2,26% | 7.164.139,00 |
| 28.06.2022 | 7,38 | 7,54 | 7,17 | 7,17 | -1,38% | 6.764.840,00 |
| 27.06.2022 | 7,38 | 7,59 | 7,17 | 7,27 | -0,79% | 6.738.795,00 |
| 24.06.2022 | 7,40 | 7,45 | 7,05 | 7,33 | -0,25% | 10.524.765,00 |
| 23.06.2022 | 8,30 | 8,36 | 7,33 | 7,35 | -11,79% | 13.218.258,00 |
| 22.06.2022 | 8,17 | 8,39 | 8,11 | 8,33 | -1,07% | 6.509.431,00 |
| 21.06.2022 | 8,28 | 8,64 | 8,27 | 8,42 | 2,53% | 8.369.062,00 |
| 20.06.2022 | 7,82 | 8,23 | 7,73 | 8,21 | 4,48% | 6.333.413,00 |
| 17.06.2022 | 7,69 | 8,22 | 7,58 | 7,86 | 3,20% | 12.036.140,00 |
| 16.06.2022 | 7,84 | 7,89 | 7,54 | 7,61 | -2,76% | 5.345.650,00 |
| 15.06.2022 | 7,67 | 7,94 | 7,67 | 7,83 | 4,09% | 7.027.128,00 |
| 14.06.2022 | 7,71 | 7,77 | 7,39 | 7,52 | -0,08% | 6.235.936,00 |
| 13.06.2022 | 7,56 | 7,68 | 7,46 | 7,53 | -2,61% | 8.780.916,00 |
| 10.06.2022 | 8,13 | 8,13 | 7,72 | 7,73 | -5,62% | 9.324.346,00 |
| 09.06.2022 | 8,27 | 8,34 | 8,13 | 8,19 | -0,97% | 7.313.808,00 |
| 08.06.2022 | 8,37 | 8,39 | 8,16 | 8,27 | -1,12% | 6.187.775,00 |
| 07.06.2022 | 8,42 | 8,56 | 8,35 | 8,36 | -1,37% | 5.674.244,00 |
| 06.06.2022 | 8,23 | 8,52 | 8,23 | 8,48 | 3,97% | 5.903.423,00 |
| 03.06.2022 | 8,12 | 8,23 | 7,99 | 8,16 | 0,67% | 6.497.928,00 |
| 02.06.2022 | 8,16 | 8,16 | 8,01 | 8,10 | 0,90% | 2.373.867,00 |
| 01.06.2022 | 8,19 | 8,25 | 8,03 | 8,03 | -0,59% | 5.576.037,00 |
| 31.05.2022 | 8,26 | 8,32 | 7,93 | 8,08 | -1,92% | 15.617.673,00 |
| 30.05.2022 | 8,21 | 8,28 | 8,09 | 8,24 | 1,93% | 4.630.266,00 |
| 27.05.2022 | 8,08 | 8,12 | 8,01 | 8,08 | 0,62% | 5.666.633,00 |
| 26.05.2022 | 7,79 | 8,03 | 7,78 | 8,03 | 3,29% | 5.306.177,00 |
| 25.05.2022 | 7,74 | 7,81 | 7,62 | 7,77 | 1,49% | 5.110.863,00 |
| 24.05.2022 | 7,56 | 7,85 | 7,52 | 7,66 | -0,65% | 8.886.457,00 |
| 23.05.2022 | 7,43 | 7,71 | 7,35 | 7,71 | 6,55% | 7.588.884,00 |
| 20.05.2022 | 7,30 | 7,40 | 7,23 | 7,24 | 0,22% | 5.498.839,00 |
| 19.05.2022 | 7,00 | 7,24 | 6,97 | 7,22 | 2,85% | 9.559.202,00 |
| 18.05.2022 | 6,91 | 7,14 | 6,82 | 7,02 | 3,08% | 9.758.818,00 |
| 17.05.2022 | 6,62 | 6,88 | 6,61 | 6,81 | 4,93% | 6.500.321,00 |
| 16.05.2022 | 6,45 | 6,62 | 6,43 | 6,49 | 0,96% | 4.515.020,00 |
| 13.05.2022 | 6,39 | 6,54 | 6,36 | 6,43 | 2,29% | 5.864.992,00 |
| 12.05.2022 | 6,22 | 6,31 | 6,04 | 6,28 | 0,26% | 6.971.637,00 |
| 11.05.2022 | 6,19 | 6,31 | 6,06 | 6,27 | 2,05% | 6.498.383,00 |
| 10.05.2022 | 6,17 | 6,25 | 6,09 | 6,14 | 1,55% | 6.196.406,00 |
| 09.05.2022 | 6,05 | 6,15 | 6,01 | 6,05 | -1,18% | 4.957.590,00 |
| 06.05.2022 | 6,16 | 6,24 | 5,99 | 6,12 | -1,10% | 7.193.635,00 |
| 05.05.2022 | 6,48 | 6,52 | 6,15 | 6,19 | -1,93% | 5.758.591,00 |
| 04.05.2022 | 6,43 | 6,50 | 6,29 | 6,31 | -1,59% | 5.028.144,00 |
| 03.05.2022 | 6,24 | 6,46 | 6,22 | 6,41 | 3,35% | 6.688.839,00 |
| 02.05.2022 | 6,23 | 6,29 | 5,93 | 6,20 | -1,24% | 4.769.798,00 |
| 29.04.2022 | 6,23 | 6,39 | 6,15 | 6,28 | 1,39% | 7.864.842,00 |
| 28.04.2022 | 6,11 | 6,25 | 6,04 | 6,20 | 4,17% | 8.684.820,00 |
| 27.04.2022 | 6,15 | 6,18 | 5,83 | 5,95 | 1,26% | 14.274.207,00 |
| 26.04.2022 | 6,49 | 6,54 | 5,86 | 5,87 | -7,32% | 15.047.992,00 |
| 25.04.2022 | 6,62 | 6,71 | 6,31 | 6,34 | -6,79% | 9.670.418,00 |
| 22.04.2022 | 6,77 | 6,87 | 6,70 | 6,80 | -1,33% | 5.630.014,00 |
| 21.04.2022 | 6,73 | 6,97 | 6,71 | 6,89 | 2,90% | 8.373.041,00 |
| 20.04.2022 | 6,57 | 6,81 | 6,53 | 6,70 | 2,73% | 9.420.298,00 |
| 19.04.2022 | 6,46 | 6,57 | 6,37 | 6,52 | 0,84% | 6.021.494,00 |
| 14.04.2022 | 6,46 | 6,51 | 6,42 | 6,47 | 0,34% | 6.502.757,00 |
| 13.04.2022 | 6,42 | 6,49 | 6,31 | 6,44 | 0,41% | 6.967.147,00 |
| 12.04.2022 | 6,55 | 6,57 | 6,34 | 6,42 | -8,47% | 22.376.096,00 |
| 11.04.2022 | 6,95 | 7,11 | 6,93 | 7,01 | 0,89% | 4.222.661,00 |
| 08.04.2022 | 6,86 | 7,05 | 6,84 | 6,95 | 2,81% | 6.914.515,00 |
| 07.04.2022 | 6,88 | 7,03 | 6,75 | 6,76 | -1,57% | 5.347.217,00 |
| 06.04.2022 | 7,05 | 7,16 | 6,75 | 6,87 | -3,08% | 7.585.888,00 |
| 05.04.2022 | 7,15 | 7,21 | 7,04 | 7,09 | -0,78% | 5.523.650,00 |
| 04.04.2022 | 7,22 | 7,25 | 7,07 | 7,14 | -0,47% | 4.612.974,00 |
| 01.04.2022 | 6,99 | 7,23 | 6,95 | 7,18 | 3,59% | 6.055.764,00 |
| 31.03.2022 | 7,34 | 7,41 | 6,87 | 6,93 | -5,49% | 11.383.528,00 |
| 30.03.2022 | 7,62 | 7,63 | 7,27 | 7,33 | -4,55% | 8.318.523,00 |
| 29.03.2022 | 7,36 | 7,73 | 7,27 | 7,68 | 5,77% | 10.221.529,00 |
| 28.03.2022 | 7,23 | 7,43 | 7,22 | 7,26 | 1,44% | 6.115.086,00 |
| 25.03.2022 | 7,15 | 7,23 | 7,05 | 7,16 | 0,20% | 5.249.584,00 |
| 24.03.2022 | 7,18 | 7,23 | 7,07 | 7,14 | -0,68% | 5.980.652,00 |
| 23.03.2022 | 7,35 | 7,42 | 7,11 | 7,19 | -1,70% | 5.424.968,00 |
| 22.03.2022 | 7,10 | 7,43 | 7,08 | 7,32 | 3,64% | 9.492.473,00 |
| 21.03.2022 | 6,99 | 7,14 | 6,91 | 7,06 | 0,86% | 6.172.244,00 |