13,348€
-0,06%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,18 | 13,42 | 13,15 | 13,35 | -0,07% | 14.095,00 |
| 18.04.2024 | 13,09 | 13,39 | 13,05 | 13,36 | 2,49% | 16.507,00 |
| 17.04.2024 | 12,76 | 13,08 | 12,76 | 13,03 | 1,96% | 7.082,00 |
| 16.04.2024 | 12,73 | 12,86 | 12,69 | 12,78 | -0,39% | 15.703,00 |
| 15.04.2024 | 12,88 | 13,12 | 12,81 | 12,83 | -0,43% | 62.817,00 |
| 12.04.2024 | 13,10 | 13,10 | 12,87 | 12,89 | -0,85% | 19.290,00 |
| 11.04.2024 | 13,50 | 13,53 | 12,97 | 13,00 | -3,60% | 23.040,00 |
| 10.04.2024 | 13,35 | 13,59 | 13,30 | 13,48 | 1,39% | 38.711,00 |
| 09.04.2024 | 13,42 | 13,46 | 13,27 | 13,30 | -0,82% | 19.308,00 |
| 08.04.2024 | 13,26 | 13,48 | 13,26 | 13,41 | 0,60% | 31.116,00 |
| 05.04.2024 | 13,18 | 13,33 | 13,04 | 13,33 | 0,08% | 22.322,00 |
| 04.04.2024 | 13,27 | 13,51 | 13,27 | 13,32 | -0,11% | 28.717,00 |
| 03.04.2024 | 12,69 | 13,40 | 12,66 | 13,33 | 4,75% | 34.124,00 |
| 02.04.2024 | 12,71 | 13,07 | 12,65 | 12,73 | 0,59% | 85.887,00 |
| 28.03.2024 | 12,75 | 12,84 | 12,65 | 12,65 | -0,59% | 42.260,00 |
| 27.03.2024 | 12,64 | 12,84 | 12,64 | 12,73 | 0,91% | 194.526,00 |
| 26.03.2024 | 12,56 | 12,70 | 12,56 | 12,61 | 0,20% | 7.469,00 |
| 25.03.2024 | 12,48 | 12,63 | 12,48 | 12,59 | 0,52% | 21.475,00 |
| 22.03.2024 | 12,41 | 12,62 | 12,41 | 12,52 | 0,93% | 34.601,00 |
| 21.03.2024 | 12,39 | 12,46 | 12,34 | 12,41 | 0,73% | 27.261,00 |
| 20.03.2024 | 12,33 | 12,38 | 12,18 | 12,32 | 0,08% | 16.146,00 |
| 19.03.2024 | 11,91 | 12,37 | 11,91 | 12,31 | 3,93% | 35.367,00 |
| 18.03.2024 | 11,87 | 11,95 | 11,84 | 11,84 | -0,17% | 14.562,00 |
| 15.03.2024 | 11,77 | 12,02 | 11,77 | 11,86 | 0,94% | 128.629,00 |
| 14.03.2024 | 11,60 | 11,93 | 11,60 | 11,75 | 1,38% | 213.187,00 |
| 13.03.2024 | 11,52 | 11,80 | 11,49 | 11,59 | 0,65% | 74.414,00 |
| 12.03.2024 | 11,22 | 11,58 | 11,22 | 11,52 | 2,31% | 59.284,00 |
| 11.03.2024 | 11,08 | 11,26 | 11,07 | 11,26 | 1,58% | 40.401,00 |
| 08.03.2024 | 11,02 | 11,21 | 11,00 | 11,08 | 0,50% | 36.416,00 |
| 07.03.2024 | 10,71 | 11,06 | 10,71 | 11,03 | 3,28% | 13.105,00 |
| 06.03.2024 | 10,87 | 10,90 | 10,68 | 10,68 | -1,29% | 19.339,00 |
| 05.03.2024 | 10,66 | 10,88 | 10,65 | 10,82 | 1,31% | 10.089,00 |
| 04.03.2024 | 10,84 | 10,84 | 10,67 | 10,68 | -1,52% | 6.369,00 |
| 01.03.2024 | 10,74 | 10,86 | 10,67 | 10,84 | 0,84% | 11.888,00 |
| 29.02.2024 | 10,85 | 10,89 | 10,69 | 10,75 | -0,78% | 5.279,00 |
| 28.02.2024 | 10,86 | 10,93 | 10,84 | 10,84 | 0,00% | 7.856,00 |
| 27.02.2024 | 10,71 | 10,88 | 10,71 | 10,84 | 0,70% | 7.889,00 |
| 26.02.2024 | 10,69 | 10,80 | 10,58 | 10,76 | 0,28% | 15.950,00 |
| 23.02.2024 | 10,70 | 10,78 | 10,68 | 10,73 | 0,28% | 13.393,00 |
| 22.02.2024 | 10,60 | 10,82 | 10,60 | 10,70 | 1,47% | 14.108,00 |
| 21.02.2024 | 10,60 | 10,70 | 10,55 | 10,55 | -0,94% | 14.288,00 |
| 20.02.2024 | 10,67 | 10,85 | 10,60 | 10,65 | -0,70% | 27.636,00 |
| 19.02.2024 | 10,81 | 10,81 | 10,54 | 10,72 | -1,20% | 15.228,00 |
| 16.02.2024 | 11,15 | 11,17 | 10,75 | 10,85 | -2,21% | 11.275,00 |
| 15.02.2024 | 10,80 | 11,10 | 10,52 | 11,10 | 5,47% | 50.127,00 |
| 14.02.2024 | 10,52 | 10,59 | 10,49 | 10,52 | 0,38% | 6.157,00 |
| 13.02.2024 | 10,59 | 10,65 | 10,48 | 10,48 | -1,23% | 28.255,00 |
| 12.02.2024 | 10,38 | 10,62 | 10,37 | 10,61 | 1,82% | 21.540,00 |
| 09.02.2024 | 10,30 | 10,42 | 10,30 | 10,42 | 1,07% | 6.380,00 |
| 08.02.2024 | 10,32 | 10,32 | 10,17 | 10,31 | -1,06% | 28.586,00 |
| 07.02.2024 | 10,79 | 10,87 | 10,33 | 10,42 | -3,11% | 56.454,00 |
| 06.02.2024 | 10,75 | 11,00 | 10,75 | 10,76 | -0,05% | 27.877,00 |
| 05.02.2024 | 10,68 | 10,90 | 10,68 | 10,76 | 0,28% | 14.085,00 |
| 02.02.2024 | 10,70 | 10,76 | 10,61 | 10,73 | 1,42% | 3.346,00 |
| 01.02.2024 | 10,66 | 10,72 | 10,50 | 10,58 | -0,98% | 67.668,00 |
| 31.01.2024 | 10,74 | 10,77 | 10,66 | 10,69 | -0,14% | 7.819,00 |
| 30.01.2024 | 10,62 | 10,71 | 10,59 | 10,70 | 1,13% | 36.374,00 |
| 29.01.2024 | 10,65 | 10,68 | 10,58 | 10,58 | -1,67% | 17.264,00 |
| 26.01.2024 | 10,55 | 10,76 | 10,54 | 10,76 | 2,18% | 10.467,00 |
| 25.01.2024 | 10,79 | 10,80 | 10,53 | 10,53 | -2,55% | 23.153,00 |
| 24.01.2024 | 10,64 | 10,82 | 10,64 | 10,81 | 1,65% | 7.899,00 |
| 23.01.2024 | 10,72 | 10,78 | 10,58 | 10,63 | -0,33% | 9.674,00 |
| 22.01.2024 | 11,05 | 11,05 | 10,57 | 10,67 | -3,75% | 44.573,00 |
| 19.01.2024 | 11,26 | 11,26 | 11,08 | 11,08 | -2,25% | 1.678,00 |
| 18.01.2024 | 11,02 | 11,40 | 10,98 | 11,34 | 3,23% | 19.538,00 |
| 17.01.2024 | 10,76 | 11,04 | 10,65 | 10,98 | 0,83% | 31.820,00 |
| 16.01.2024 | 11,32 | 11,34 | 10,77 | 10,89 | -5,06% | 26.079,00 |
| 15.01.2024 | 11,48 | 11,60 | 11,40 | 11,47 | -0,69% | 37.061,00 |
| 12.01.2024 | 11,48 | 11,59 | 11,32 | 11,55 | 1,18% | 38.698,00 |
| 11.01.2024 | 11,58 | 11,61 | 11,32 | 11,42 | -1,00% | 15.334,00 |
| 10.01.2024 | 11,70 | 11,70 | 11,48 | 11,53 | -2,00% | 23.212,00 |
| 09.01.2024 | 11,83 | 11,88 | 11,60 | 11,77 | -0,84% | 19.946,00 |
| 08.01.2024 | 11,71 | 11,93 | 11,71 | 11,87 | 1,50% | 59.349,00 |
| 05.01.2024 | 11,43 | 11,84 | 11,39 | 11,69 | 2,27% | 118.325,00 |
| 04.01.2024 | 11,02 | 11,49 | 11,01 | 11,43 | 3,96% | 18.862,00 |
| 03.01.2024 | 10,93 | 11,08 | 10,90 | 11,00 | 0,41% | 14.540,00 |
| 02.01.2024 | 10,74 | 11,00 | 10,74 | 10,95 | 1,96% | 25.233,00 |
| 29.12.2023 | 10,70 | 10,75 | 10,70 | 10,74 | 0,19% | 9.020,00 |
| 28.12.2023 | 10,80 | 10,80 | 10,65 | 10,72 | -0,69% | 62.001,00 |
| 27.12.2023 | 10,72 | 10,80 | 10,72 | 10,80 | 0,42% | 10.496,00 |
| 22.12.2023 | 10,68 | 10,79 | 10,63 | 10,75 | 0,99% | 41.448,00 |
| 21.12.2023 | 10,55 | 10,85 | 10,55 | 10,65 | 1,43% | 34.124,00 |
| 20.12.2023 | 10,53 | 10,65 | 10,46 | 10,50 | -0,80% | 16.226,00 |
| 19.12.2023 | 10,49 | 10,58 | 10,41 | 10,58 | 1,20% | 7.698,00 |
| 18.12.2023 | 10,47 | 10,49 | 10,30 | 10,46 | 0,72% | 21.235,00 |
| 15.12.2023 | 10,63 | 10,64 | 10,38 | 10,38 | -1,52% | 36.917,00 |
| 14.12.2023 | 10,92 | 10,95 | 10,42 | 10,54 | -3,66% | 26.763,00 |
| 13.12.2023 | 10,81 | 10,94 | 10,75 | 10,94 | 1,16% | 14.832,00 |
| 12.12.2023 | 11,04 | 11,07 | 10,75 | 10,82 | -2,22% | 74.103,00 |
| 11.12.2023 | 11,01 | 11,06 | 10,93 | 11,06 | 0,36% | 22.904,00 |
| 08.12.2023 | 11,03 | 11,05 | 10,80 | 11,02 | 0,14% | 43.155,00 |
| 07.12.2023 | 11,43 | 11,43 | 10,69 | 11,01 | -3,63% | 37.020,00 |
| 06.12.2023 | 11,40 | 11,50 | 11,36 | 11,42 | 0,57% | 22.336,00 |
| 05.12.2023 | 11,33 | 11,39 | 11,29 | 11,36 | -0,09% | 6.957,00 |
| 04.12.2023 | 11,30 | 11,37 | 11,28 | 11,37 | 0,44% | 9.792,00 |
| 01.12.2023 | 11,29 | 11,39 | 11,20 | 11,32 | 0,94% | 9.456,00 |
| 30.11.2023 | 11,27 | 11,36 | 11,21 | 11,21 | -0,66% | 27.397,00 |
| 29.11.2023 | 11,13 | 11,32 | 11,13 | 11,29 | 1,48% | 39.412,00 |
| 28.11.2023 | 11,00 | 11,17 | 11,00 | 11,12 | 0,59% | 87.623,00 |
| 27.11.2023 | 11,08 | 11,11 | 11,00 | 11,06 | -0,63% | 59.638,00 |