Börse:
4,911€
0,35%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
4,903€
Ask:
4,919€
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2020 | 4,87 | 5,02 | 4,86 | 4,93 | 0,67% | - |
| 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 |
| 05.06.2020 | 4,09 | 4,43 | 4,09 | 4,43 | 11,43% | 28.329.423,00 |
| 04.06.2020 | 3,85 | 4,01 | 3,76 | 3,97 | 1,61% | 20.977.811,00 |
| 03.06.2020 | 3,86 | 3,94 | 3,84 | 3,91 | 3,58% | 14.083.998,00 |
| 02.06.2020 | 3,62 | 3,84 | 3,58 | 3,78 | 7,83% | 15.745.312,00 |
| 29.05.2020 | 3,62 | 3,68 | 3,50 | 3,50 | -6,96% | 16.296.812,00 |
| 28.05.2020 | 3,85 | 3,89 | 3,70 | 3,76 | 0,70% | 15.294.714,00 |
| 27.05.2020 | 3,57 | 3,84 | 3,57 | 3,74 | 5,62% | 23.013.293,00 |
| 26.05.2020 | 3,38 | 3,55 | 3,36 | 3,54 | 6,06% | 16.770.547,00 |
| 25.05.2020 | 3,39 | 3,39 | 3,27 | 3,34 | 0,97% | 8.128.671,00 |
| 22.05.2020 | 3,22 | 3,39 | 3,19 | 3,30 | 0,36% | 12.752.094,00 |
| 21.05.2020 | 3,30 | 3,37 | 3,25 | 3,29 | -2,55% | 8.669.029,00 |
| 20.05.2020 | 3,25 | 3,38 | 3,18 | 3,38 | 3,05% | 14.782.977,00 |
| 19.05.2020 | 3,21 | 3,28 | 3,16 | 3,28 | 5,17% | 21.979.949,00 |
| 18.05.2020 | 2,95 | 3,13 | 2,92 | 3,12 | 8,12% | 20.177.883,00 |
| 15.05.2020 | 3,01 | 3,06 | 2,84 | 2,88 | -2,44% | 21.911.504,00 |
| 14.05.2020 | 2,98 | 3,02 | 2,81 | 2,96 | -1,04% | 23.410.763,00 |
| 13.05.2020 | 3,15 | 3,18 | 2,99 | 2,99 | -7,09% | 20.913.270,00 |
| 12.05.2020 | 3,17 | 3,27 | 3,14 | 3,21 | 0,34% | 11.174.008,00 |
| 11.05.2020 | 3,28 | 3,38 | 3,15 | 3,20 | -1,26% | 15.158.710,00 |
| 08.05.2020 | 3,26 | 3,29 | 3,18 | 3,24 | -0,09% | 12.163.564,00 |
| 07.05.2020 | 3,23 | 3,26 | 3,17 | 3,25 | 1,09% | 12.632.878,00 |
| 06.05.2020 | 3,31 | 3,35 | 3,19 | 3,21 | -2,78% | 10.781.107,00 |
| 05.05.2020 | 3,31 | 3,39 | 3,25 | 3,30 | 3,02% | 12.240.607,00 |
| 04.05.2020 | 3,25 | 3,29 | 3,17 | 3,21 | -4,95% | 13.612.009,00 |
| 30.04.2020 | 3,67 | 3,78 | 3,34 | 3,37 | -7,46% | 21.703.833,00 |
| 29.04.2020 | 3,45 | 3,65 | 3,43 | 3,65 | 6,20% | 17.891.532,00 |
| 28.04.2020 | 3,26 | 3,49 | 3,23 | 3,43 | 5,31% | 22.687.352,00 |
| 27.04.2020 | 3,20 | 3,31 | 3,17 | 3,26 | 5,91% | 16.323.388,00 |
| 24.04.2020 | 3,12 | 3,19 | 3,05 | 3,08 | -4,05% | 12.767.760,00 |
| 23.04.2020 | 3,11 | 3,28 | 3,04 | 3,21 | 3,89% | 16.523.168,00 |
| 22.04.2020 | 3,08 | 3,12 | 3,05 | 3,09 | 1,81% | 10.345.914,00 |
| 21.04.2020 | 3,12 | 3,13 | 3,03 | 3,03 | -5,25% | 12.883.556,00 |
| 20.04.2020 | 3,23 | 3,25 | 3,08 | 3,20 | 0,60% | 11.141.348,00 |
| 17.04.2020 | 3,10 | 3,23 | 3,08 | 3,18 | 6,31% | 19.429.058,00 |
| 16.04.2020 | 3,12 | 3,19 | 2,96 | 2,99 | -1,68% | 22.280.166,00 |
| 15.04.2020 | 3,37 | 3,38 | 3,04 | 3,04 | -9,67% | 20.665.608,00 |
| 14.04.2020 | 3,47 | 3,51 | 3,37 | 3,37 | -0,79% | 10.865.647,00 |
| 09.04.2020 | 3,47 | 3,49 | 3,28 | 3,40 | 1,19% | 19.843.334,00 |
| 08.04.2020 | 3,47 | 3,47 | 3,25 | 3,36 | -4,06% | 21.409.366,00 |
| 07.04.2020 | 3,49 | 3,62 | 3,40 | 3,50 | 5,17% | 15.493.512,00 |
| 06.04.2020 | 3,28 | 3,35 | 3,21 | 3,33 | 7,67% | 11.708.402,00 |
| 03.04.2020 | 3,12 | 3,16 | 3,06 | 3,09 | -1,28% | 8.242.636,00 |
| 02.04.2020 | 3,16 | 3,29 | 3,03 | 3,13 | 0,97% | 14.090.352,00 |
| 01.04.2020 | 3,16 | 3,20 | 3,08 | 3,10 | -6,30% | 13.055.009,00 |
| 31.03.2020 | 3,39 | 3,45 | 3,20 | 3,31 | -0,88% | 17.442.405,00 |
| 30.03.2020 | 3,59 | 3,60 | 3,23 | 3,34 | -6,89% | 18.925.755,00 |
| 27.03.2020 | 3,70 | 3,73 | 3,54 | 3,59 | -5,91% | 9.993.165,00 |
| 26.03.2020 | 3,58 | 3,81 | 3,52 | 3,81 | 2,71% | 12.082.609,00 |
| 25.03.2020 | 3,70 | 3,86 | 3,50 | 3,71 | 5,43% | 18.158.550,00 |
| 24.03.2020 | 3,38 | 3,52 | 3,32 | 3,52 | 10,96% | 14.858.453,00 |
| 23.03.2020 | 3,12 | 3,39 | 3,08 | 3,17 | -3,00% | 15.175.773,00 |
| 20.03.2020 | 3,56 | 3,61 | 3,21 | 3,27 | -1,77% | 26.757.214,00 |