Börse:
5,425€
-3,98%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
5,410€
Ask:
5,440€
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 5,63 | 5,67 | 5,34 | 5,41 | -4,19% | - |
| 26.01.2021 | 5,50 | 5,69 | 5,50 | 5,65 | 2,80% | 3.945.351,00 |
| 25.01.2021 | 5,82 | 5,88 | 5,46 | 5,50 | -5,31% | 6.788.859,00 |
| 22.01.2021 | 5,80 | 5,88 | 5,75 | 5,80 | -0,79% | 5.602.031,00 |
| 21.01.2021 | 5,86 | 5,96 | 5,81 | 5,85 | 0,14% | 6.359.443,00 |
| 20.01.2021 | 5,81 | 5,85 | 5,75 | 5,84 | 0,93% | 4.447.266,00 |
| 19.01.2021 | 5,88 | 5,91 | 5,77 | 5,79 | 0,14% | 6.508.006,00 |
| 18.01.2021 | 5,61 | 5,79 | 5,60 | 5,78 | 1,98% | 3.389.154,00 |
| 15.01.2021 | 5,72 | 5,88 | 5,62 | 5,67 | -1,32% | 9.106.593,00 |
| 14.01.2021 | 5,66 | 5,77 | 5,65 | 5,74 | 1,95% | 7.132.098,00 |
| 13.01.2021 | 5,62 | 5,66 | 5,50 | 5,63 | -0,49% | 5.684.838,00 |
| 12.01.2021 | 5,63 | 5,71 | 5,62 | 5,66 | 1,43% | 5.283.674,00 |
| 11.01.2021 | 5,47 | 5,69 | 5,43 | 5,58 | 2,12% | 7.490.971,00 |
| 08.01.2021 | 5,73 | 5,73 | 5,45 | 5,47 | -4,24% | 8.724.107,00 |
| 07.01.2021 | 5,77 | 5,80 | 5,52 | 5,71 | 0,81% | 6.002.692,00 |
| 06.01.2021 | 5,47 | 5,76 | 5,46 | 5,66 | 5,63% | 12.300.864,00 |
| 05.01.2021 | 5,22 | 5,40 | 5,20 | 5,36 | 2,52% | 6.918.825,00 |
| 04.01.2021 | 5,32 | 5,38 | 5,18 | 5,23 | -0,72% | 5.713.051,00 |
| 30.12.2020 | 5,29 | 5,39 | 5,27 | 5,27 | -0,27% | 3.303.280,00 |
| 29.12.2020 | 5,39 | 5,41 | 5,26 | 5,28 | -1,49% | 3.995.645,00 |
| 28.12.2020 | 5,41 | 5,49 | 5,30 | 5,36 | -0,04% | 5.201.082,00 |
| 23.12.2020 | 5,21 | 5,39 | 5,16 | 5,36 | 3,27% | 5.198.545,00 |
| 22.12.2020 | 5,12 | 5,23 | 5,12 | 5,19 | 2,20% | 3.533.994,00 |
| 21.12.2020 | 5,14 | 5,14 | 4,97 | 5,08 | -3,90% | 7.866.358,00 |
| 18.12.2020 | 5,25 | 5,36 | 5,23 | 5,29 | -0,15% | 7.785.993,00 |
| 17.12.2020 | 5,35 | 5,37 | 5,21 | 5,29 | 0,04% | 4.625.743,00 |
| 16.12.2020 | 5,33 | 5,41 | 5,24 | 5,29 | 0,04% | 5.148.923,00 |
| 15.12.2020 | 5,14 | 5,30 | 5,10 | 5,29 | 3,08% | 5.697.552,00 |
| 14.12.2020 | 5,09 | 5,25 | 5,07 | 5,13 | 1,06% | 5.529.801,00 |
| 11.12.2020 | 5,18 | 5,20 | 5,02 | 5,08 | -2,27% | 7.084.522,00 |
| 10.12.2020 | 5,37 | 5,41 | 5,15 | 5,20 | -3,10% | 7.319.921,00 |
| 09.12.2020 | 5,37 | 5,44 | 5,33 | 5,36 | 0,15% | 4.911.513,00 |
| 08.12.2020 | 5,36 | 5,45 | 5,34 | 5,35 | -0,85% | 4.563.061,00 |
| 07.12.2020 | 5,45 | 5,50 | 5,34 | 5,40 | -2,24% | 5.890.882,00 |
| 04.12.2020 | 5,50 | 5,59 | 5,46 | 5,52 | 0,11% | 6.292.796,00 |
| 03.12.2020 | 5,47 | 5,55 | 5,39 | 5,52 | 0,33% | 6.167.496,00 |
| 02.12.2020 | 5,39 | 5,51 | 5,33 | 5,50 | 1,81% | 7.789.695,00 |
| 01.12.2020 | 5,26 | 5,41 | 5,19 | 5,40 | 3,69% | 7.724.557,00 |
| 30.11.2020 | 5,35 | 5,36 | 5,21 | 5,21 | -3,38% | 8.557.285,00 |
| 27.11.2020 | 5,29 | 5,44 | 5,27 | 5,39 | 1,85% | 5.950.690,00 |
| 26.11.2020 | 5,33 | 5,33 | 5,22 | 5,29 | -0,38% | 3.764.236,00 |
| 25.11.2020 | 5,46 | 5,52 | 5,22 | 5,31 | -2,85% | 9.875.624,00 |
| 24.11.2020 | 5,30 | 5,47 | 5,28 | 5,47 | 4,35% | 8.836.259,00 |
| 23.11.2020 | 5,04 | 5,29 | 5,01 | 5,24 | 5,54% | 11.410.445,00 |
| 20.11.2020 | 4,92 | 4,99 | 4,90 | 4,97 | 0,67% | 5.157.332,00 |
| 19.11.2020 | 5,12 | 5,12 | 4,93 | 4,93 | -4,68% | 9.326.335,00 |
| 18.11.2020 | 5,04 | 5,21 | 5,02 | 5,18 | 1,97% | 8.868.385,00 |
| 17.11.2020 | 5,00 | 5,08 | 4,95 | 5,08 | 1,12% | 8.326.895,00 |
| 16.11.2020 | 5,00 | 5,13 | 4,94 | 5,02 | 1,83% | 13.893.349,00 |
| 13.11.2020 | 4,71 | 4,95 | 4,70 | 4,93 | 3,44% | 9.686.984,00 |
| 12.11.2020 | 4,67 | 4,80 | 4,63 | 4,77 | -0,02% | 7.020.441,00 |
| 11.11.2020 | 4,95 | 4,96 | 4,73 | 4,77 | -3,52% | 10.694.517,00 |
| 10.11.2020 | 4,62 | 4,94 | 4,59 | 4,94 | 7,39% | 22.432.791,00 |
| 09.11.2020 | 4,04 | 4,60 | 4,02 | 4,60 | 15,37% | 30.309.932,00 |
| 06.11.2020 | 4,00 | 4,09 | 3,98 | 3,99 | -0,70% | 8.968.148,00 |
| 05.11.2020 | 4,22 | 4,28 | 3,96 | 4,02 | -5,75% | 22.996.145,00 |
| 04.11.2020 | 4,21 | 4,34 | 4,13 | 4,26 | -2,63% | 8.305.823,00 |
| 03.11.2020 | 4,29 | 4,39 | 4,22 | 4,38 | 3,57% | 6.729.417,00 |
| 02.11.2020 | 4,10 | 4,23 | 4,03 | 4,23 | 4,45% | 5.424.828,00 |
| 30.10.2020 | 3,98 | 4,06 | 3,94 | 4,05 | 0,62% | 6.351.313,00 |
| 29.10.2020 | 4,08 | 4,12 | 3,92 | 4,02 | -1,74% | 9.118.243,00 |
| 28.10.2020 | 4,15 | 4,20 | 3,99 | 4,09 | -3,56% | 11.764.411,00 |
| 27.10.2020 | 4,48 | 4,55 | 4,23 | 4,24 | -4,59% | 6.642.727,00 |
| 26.10.2020 | 4,46 | 4,61 | 4,40 | 4,45 | -2,80% | 5.766.065,00 |
| 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 |