Börse:
3,401€
1,31%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
3,390€
Ask:
3,412€
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,72% | 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 | 10,94% | 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 |
| 19.03.2020 | 3,05 | 3,49 | 3,05 | 3,33 | 7,22% | 19.321.835,00 |
| 18.03.2020 | 3,01 | 3,32 | 2,89 | 3,10 | -1,46% | 18.868.910,00 |
| 17.03.2020 | 3,14 | 3,27 | 2,91 | 3,15 | 4,90% | 20.672.723,00 |
| 16.03.2020 | 3,13 | 3,19 | 2,80 | 3,00 | -7,31% | 30.721.926,00 |
| 13.03.2020 | 3,49 | 3,76 | 3,16 | 3,24 | 3,78% | 31.271.938,00 |
| 12.03.2020 | 3,73 | 3,87 | 3,06 | 3,12 | -21,20% | 38.080.487,00 |
| 11.03.2020 | 3,88 | 4,06 | 3,82 | 3,96 | 5,60% | 21.101.450,00 |
| 10.03.2020 | 3,88 | 4,17 | 3,65 | 3,75 | 3,19% | 35.647.580,00 |
| 09.03.2020 | 3,90 | 3,99 | 3,64 | 3,64 | -15,46% | 34.786.205,00 |
| 06.03.2020 | 4,52 | 4,53 | 4,20 | 4,30 | -7,17% | 27.941.771,00 |
| 05.03.2020 | 4,90 | 4,94 | 4,56 | 4,63 | -4,18% | 19.378.847,00 |
| 04.03.2020 | 4,96 | 4,98 | 4,79 | 4,84 | -1,51% | 16.464.624,00 |
| 03.03.2020 | 5,15 | 5,19 | 4,88 | 4,91 | -1,82% | 18.011.103,00 |
| 02.03.2020 | 5,30 | 5,38 | 4,85 | 5,00 | -4,05% | 19.719.767,00 |
| 28.02.2020 | 5,19 | 5,31 | 5,05 | 5,21 | -4,32% | 21.512.717,00 |
| 27.02.2020 | 5,60 | 5,66 | 5,36 | 5,45 | -5,25% | 12.903.430,00 |
| 26.02.2020 | 5,68 | 5,82 | 5,49 | 5,75 | -0,35% | 19.729.417,00 |
| 25.02.2020 | 6,16 | 6,16 | 5,73 | 5,77 | -5,84% | 19.807.218,00 |
| 24.02.2020 | 6,19 | 6,25 | 6,08 | 6,13 | -6,04% | 14.899.655,00 |
| 21.02.2020 | 6,70 | 6,70 | 6,43 | 6,52 | -3,41% | 14.810.784,00 |
| 20.02.2020 | 6,68 | 6,82 | 6,65 | 6,75 | 1,05% | 10.681.993,00 |
| 19.02.2020 | 6,75 | 6,81 | 6,59 | 6,68 | -0,62% | 9.515.126,00 |
| 18.02.2020 | 6,77 | 6,83 | 6,66 | 6,72 | -0,41% | 12.762.772,00 |
| 17.02.2020 | 6,54 | 6,77 | 6,54 | 6,75 | 2,12% | 10.791.358,00 |
| 14.02.2020 | 6,49 | 6,67 | 6,38 | 6,61 | 2,88% | 19.094.224,00 |
| 13.02.2020 | 5,90 | 6,43 | 5,87 | 6,43 | 8,94% | 27.468.531,00 |
| 12.02.2020 | 5,87 | 5,94 | 5,81 | 5,90 | 1,25% | 10.387.873,00 |
| 11.02.2020 | 5,79 | 5,84 | 5,73 | 5,83 | 1,16% | 9.007.552,00 |
| 10.02.2020 | 5,80 | 5,84 | 5,72 | 5,76 | -0,95% | 6.994.975,00 |
| 07.02.2020 | 5,73 | 5,81 | 5,65 | 5,81 | 1,86% | 9.817.637,00 |
| 06.02.2020 | 5,59 | 5,74 | 5,59 | 5,71 | 3,39% | 14.296.770,00 |
| 05.02.2020 | 5,40 | 5,59 | 5,37 | 5,52 | 1,75% | 11.604.944,00 |
| 04.02.2020 | 5,27 | 5,45 | 5,25 | 5,43 | 3,77% | 10.957.951,00 |
| 03.02.2020 | 5,23 | 5,28 | 5,17 | 5,23 | 0,54% | 5.704.937,00 |
| 31.01.2020 | 5,28 | 5,31 | 5,16 | 5,20 | -0,55% | 7.076.005,00 |
| 30.01.2020 | 5,16 | 5,28 | 5,09 | 5,23 | -0,59% | 7.935.769,00 |
| 29.01.2020 | 5,24 | 5,32 | 5,23 | 5,26 | 0,54% | 6.689.415,00 |
| 28.01.2020 | 5,10 | 5,27 | 5,06 | 5,23 | 2,99% | 9.539.221,00 |
| 27.01.2020 | 5,10 | 5,13 | 5,01 | 5,08 | -1,17% | 9.811.142,00 |
| 24.01.2020 | 5,14 | 5,20 | 5,11 | 5,14 | 1,20% | 8.590.485,00 |
| 23.01.2020 | 5,10 | 5,23 | 5,06 | 5,08 | -0,92% | 9.252.758,00 |
| 22.01.2020 | 5,13 | 5,15 | 5,07 | 5,13 | -0,16% | 7.118.898,00 |
| 21.01.2020 | 5,13 | 5,22 | 5,06 | 5,13 | -0,54% | 7.190.670,00 |
| 20.01.2020 | 5,32 | 5,33 | 5,14 | 5,16 | -2,31% | 10.270.036,00 |
| 17.01.2020 | 5,47 | 5,48 | 5,27 | 5,28 | -3,31% | 13.381.414,00 |
| 16.01.2020 | 5,49 | 5,54 | 5,40 | 5,47 | 0,11% | 6.171.293,00 |
| 15.01.2020 | 5,67 | 5,67 | 5,41 | 5,46 | -3,94% | 11.310.960,00 |
| 14.01.2020 | 5,69 | 5,71 | 5,61 | 5,68 | 0,18% | 4.498.243,00 |
| 13.01.2020 | 5,76 | 5,77 | 5,63 | 5,67 | -1,39% | 5.160.974,00 |
| 10.01.2020 | 5,90 | 5,90 | 5,74 | 5,75 | -1,67% | 5.629.067,00 |
| 09.01.2020 | 5,92 | 5,99 | 5,84 | 5,85 | 0,39% | 8.213.352,00 |
| 08.01.2020 | 5,60 | 5,90 | 5,55 | 5,83 | 2,14% | 9.423.757,00 |
| 07.01.2020 | 5,65 | 5,72 | 5,63 | 5,71 | 1,73% | 6.058.037,00 |
| 06.01.2020 | 5,71 | 5,71 | 5,53 | 5,61 | -3,13% | 8.171.528,00 |
| 03.01.2020 | 5,83 | 5,84 | 5,76 | 5,79 | -1,78% | 7.254.038,00 |
| 02.01.2020 | 5,55 | 5,93 | 5,55 | 5,90 | 6,85% | 14.916.915,00 |
| 30.12.2019 | 5,44 | 5,54 | 5,43 | 5,52 | 1,36% | 2.814.662,00 |
| 27.12.2019 | 5,42 | 5,55 | 5,42 | 5,44 | 0,22% | 3.551.501,00 |
| 23.12.2019 | 5,55 | 5,55 | 5,42 | 5,43 | -2,74% | 5.770.871,00 |
| 20.12.2019 | 5,63 | 5,66 | 5,56 | 5,58 | -0,83% | 11.125.136,00 |
| 19.12.2019 | 5,60 | 5,64 | 5,56 | 5,63 | 0,61% | 5.561.586,00 |
| 18.12.2019 | 5,57 | 5,60 | 5,51 | 5,60 | 0,29% | 5.778.331,00 |
| 17.12.2019 | 5,59 | 5,59 | 5,51 | 5,58 | -0,53% | 6.949.343,00 |
| 16.12.2019 | 5,52 | 5,63 | 5,51 | 5,61 | 2,52% | 6.850.846,00 |
| 13.12.2019 | 5,61 | 5,65 | 5,46 | 5,47 | 0,53% | 14.215.658,00 |
| 12.12.2019 | 5,19 | 5,47 | 5,19 | 5,44 | 5,00% | 13.476.666,00 |
| 11.12.2019 | 5,17 | 5,23 | 5,11 | 5,19 | 0,48% | 3.924.992,00 |
| 10.12.2019 | 5,19 | 5,21 | 5,09 | 5,16 | -0,90% | 4.820.616,00 |
| 09.12.2019 | 5,20 | 5,28 | 5,19 | 5,21 | 0,13% | 4.227.727,00 |
| 06.12.2019 | 5,25 | 5,25 | 5,08 | 5,20 | -0,08% | 7.207.414,00 |
| 05.12.2019 | 5,16 | 5,28 | 5,15 | 5,20 | 0,81% | 5.151.843,00 |
| 04.12.2019 | 5,05 | 5,18 | 5,03 | 5,16 | 2,22% | 6.912.750,00 |
| 03.12.2019 | 5,19 | 5,23 | 5,02 | 5,05 | -2,36% | 9.807.433,00 |
| 02.12.2019 | 5,31 | 5,41 | 5,17 | 5,17 | -1,69% | 10.203.153,00 |
| 29.11.2019 | 5,26 | 5,32 | 5,23 | 5,26 | -0,21% | 4.935.016,00 |
| 28.11.2019 | 5,31 | 5,33 | 5,25 | 5,27 | -0,73% | 3.352.509,00 |
| 27.11.2019 | 5,30 | 5,34 | 5,25 | 5,31 | 0,15% | 6.502.135,00 |
| 26.11.2019 | 5,31 | 5,34 | 5,25 | 5,30 | 0,25% | 9.542.186,00 |
| 25.11.2019 | 5,31 | 5,41 | 5,26 | 5,29 | 0,95% | 6.200.712,00 |
| 22.11.2019 | 5,18 | 5,34 | 5,17 | 5,24 | 1,59% | 9.761.118,00 |
| 21.11.2019 | 5,04 | 5,18 | 5,00 | 5,16 | 1,46% | 7.812.088,00 |
| 20.11.2019 | 5,06 | 5,12 | 4,98 | 5,08 | -0,97% | 9.690.201,00 |
| 19.11.2019 | 5,18 | 5,27 | 5,13 | 5,13 | -0,43% | 8.830.758,00 |
| 18.11.2019 | 5,23 | 5,31 | 5,09 | 5,16 | -1,28% | 8.137.347,00 |
| 15.11.2019 | 5,28 | 5,33 | 5,18 | 5,22 | 0,15% | 8.261.425,00 |