Börse:
5,632€
0,30%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
5,632€
Ask:
5,632€
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 5,67 | 5,72 | 5,52 | 5,63 | 0,30% | 73.863,00 |
| 06.05.2021 | 5,69 | 5,75 | 5,56 | 5,62 | -1,07% | 97.481,00 |
| 05.05.2021 | 5,66 | 5,70 | 5,55 | 5,68 | 0,28% | 63.235,00 |
| 04.05.2021 | 5,57 | 5,88 | 5,53 | 5,66 | 2,28% | 287.946,00 |
| 03.05.2021 | 5,47 | 5,60 | 5,43 | 5,53 | 1,36% | 159.996,00 |
| 30.04.2021 | 5,47 | 5,52 | 5,42 | 5,46 | 0,37% | 189.968,00 |
| 29.04.2021 | 5,31 | 5,50 | 5,31 | 5,44 | 2,62% | 188.217,00 |
| 28.04.2021 | 5,20 | 5,34 | 5,18 | 5,30 | 3,05% | 157.481,00 |
| 27.04.2021 | 5,07 | 5,16 | 5,02 | 5,14 | 1,90% | 50.090,00 |
| 26.04.2021 | 4,95 | 5,09 | 4,86 | 5,05 | 2,55% | 81.309,00 |
| 23.04.2021 | 4,85 | 4,94 | 4,82 | 4,92 | 2,08% | 54.460,00 |
| 22.04.2021 | 4,85 | 4,87 | 4,78 | 4,82 | 0,00% | 45.115,00 |
| 21.04.2021 | 4,89 | 4,94 | 4,72 | 4,82 | -1,30% | 51.159,00 |
| 20.04.2021 | 5,14 | 5,14 | 4,86 | 4,89 | -3,89% | 133.632,00 |
| 19.04.2021 | 4,98 | 5,13 | 4,92 | 5,08 | 2,34% | 96.523,00 |
| 16.04.2021 | 4,93 | 5,00 | 4,93 | 4,97 | 1,12% | 54.612,00 |
| 15.04.2021 | 5,03 | 5,03 | 4,90 | 4,91 | -1,82% | 68.059,00 |
| 14.04.2021 | 4,98 | 5,03 | 4,92 | 5,00 | 0,26% | 41.011,00 |
| 13.04.2021 | 5,02 | 5,08 | 4,95 | 4,99 | -0,66% | 93.248,00 |
| 12.04.2021 | 5,06 | 5,07 | 4,95 | 5,02 | -1,01% | 50.800,00 |
| 09.04.2021 | 5,15 | 5,15 | 5,05 | 5,07 | -1,21% | 79.784,00 |
| 08.04.2021 | 5,23 | 5,25 | 5,08 | 5,14 | -1,61% | 101.454,00 |
| 07.04.2021 | 5,23 | 5,26 | 5,18 | 5,22 | -0,23% | 106.732,00 |
| 06.04.2021 | 5,25 | 5,32 | 5,23 | 5,23 | 0,15% | 80.141,00 |
| 01.04.2021 | 5,25 | 5,29 | 5,22 | 5,22 | -0,50% | 54.229,00 |
| 31.03.2021 | 5,29 | 5,32 | 5,23 | 5,25 | -0,27% | 38.059,00 |
| 30.03.2021 | 5,18 | 5,32 | 5,17 | 5,26 | 1,70% | 126.326,00 |
| 29.03.2021 | 5,22 | 5,22 | 5,12 | 5,18 | -1,11% | 117.919,00 |
| 26.03.2021 | 5,23 | 5,30 | 5,20 | 5,23 | 0,38% | 65.631,00 |
| 25.03.2021 | 5,30 | 5,33 | 5,14 | 5,21 | -1,21% | 143.188,00 |
| 24.03.2021 | 5,24 | 5,35 | 5,14 | 5,28 | 0,73% | 121.335,00 |
| 23.03.2021 | 5,24 | 5,30 | 5,20 | 5,24 | -0,38% | 135.274,00 |
| 22.03.2021 | 5,32 | 5,35 | 5,24 | 5,26 | -1,13% | 74.071,00 |
| 19.03.2021 | 5,44 | 5,48 | 5,29 | 5,32 | -1,81% | 47.257,00 |
| 18.03.2021 | 5,26 | 5,51 | 5,25 | 5,42 | 3,59% | 237.893,00 |
| 17.03.2021 | 5,23 | 5,31 | 5,19 | 5,23 | -0,23% | 108.630,00 |
| 16.03.2021 | 5,32 | 5,32 | 5,17 | 5,24 | -1,13% | 173.917,00 |
| 15.03.2021 | 5,52 | 5,52 | 5,22 | 5,30 | -3,95% | 194.313,00 |
| 12.03.2021 | 5,42 | 5,55 | 5,42 | 5,52 | 1,85% | 58.349,00 |
| 11.03.2021 | 5,54 | 5,55 | 5,35 | 5,42 | -2,20% | 179.299,00 |
| 10.03.2021 | 5,67 | 5,73 | 5,51 | 5,54 | -2,22% | 289.718,00 |
| 09.03.2021 | 5,83 | 5,83 | 5,55 | 5,67 | -2,65% | 87.685,00 |
| 08.03.2021 | 5,56 | 5,84 | 5,56 | 5,82 | 5,13% | 261.510,00 |
| 05.03.2021 | 5,42 | 5,59 | 5,31 | 5,54 | 2,10% | 74.287,00 |
| 04.03.2021 | 5,52 | 5,54 | 5,39 | 5,42 | -1,74% | 34.681,00 |
| 03.03.2021 | 5,52 | 5,64 | 5,48 | 5,52 | 0,84% | 46.952,00 |
| 02.03.2021 | 5,49 | 5,52 | 5,43 | 5,47 | -1,16% | 27.983,00 |
| 01.03.2021 | 5,49 | 5,57 | 5,45 | 5,54 | 1,43% | 50.716,00 |
| 26.02.2021 | 5,52 | 5,63 | 5,42 | 5,46 | -1,69% | 46.537,00 |
| 25.02.2021 | 5,44 | 5,66 | 5,44 | 5,55 | 2,17% | 124.489,00 |
| 24.02.2021 | 5,26 | 5,46 | 5,26 | 5,44 | 3,58% | 102.338,00 |
| 23.02.2021 | 5,24 | 5,36 | 5,20 | 5,25 | 0,08% | 92.252,00 |
| 22.02.2021 | 5,34 | 5,34 | 5,22 | 5,24 | -1,09% | 75.816,00 |
| 19.02.2021 | 5,23 | 5,34 | 5,19 | 5,30 | 2,20% | 52.415,00 |
| 18.02.2021 | 5,24 | 5,27 | 5,15 | 5,19 | -1,22% | 67.196,00 |
| 17.02.2021 | 5,26 | 5,33 | 5,22 | 5,25 | 0,34% | 43.992,00 |
| 16.02.2021 | 5,24 | 5,27 | 5,14 | 5,23 | 0,42% | 109.818,00 |
| 15.02.2021 | 5,23 | 5,30 | 5,17 | 5,21 | 1,60% | 125.565,00 |
| 12.02.2021 | 5,18 | 5,20 | 5,10 | 5,13 | -0,08% | 97.158,00 |
| 11.02.2021 | 5,45 | 5,46 | 5,02 | 5,13 | -5,35% | 428.184,00 |
| 10.02.2021 | 5,53 | 5,53 | 5,38 | 5,42 | -1,38% | 117.771,00 |
| 09.02.2021 | 5,58 | 5,59 | 5,47 | 5,50 | -1,61% | 56.696,00 |
| 08.02.2021 | 5,65 | 5,74 | 5,59 | 5,59 | 0,11% | 135.809,00 |
| 05.02.2021 | 5,68 | 5,73 | 5,58 | 5,58 | 0,00% | 74.811,00 |
| 04.02.2021 | 5,70 | 5,71 | 5,42 | 5,58 | -1,13% | 153.376,00 |
| 03.02.2021 | 5,58 | 5,72 | 5,58 | 5,65 | 1,04% | 117.597,00 |
| 02.02.2021 | 5,47 | 5,59 | 5,41 | 5,59 | 2,98% | 77.733,00 |
| 01.02.2021 | 5,59 | 5,65 | 5,39 | 5,43 | -1,06% | 102.342,00 |
| 29.01.2021 | 5,65 | 5,71 | 5,46 | 5,49 | -3,86% | 180.647,00 |
| 28.01.2021 | 5,36 | 5,78 | 5,32 | 5,71 | 5,98% | 136.165,00 |
| 27.01.2021 | 5,60 | 5,65 | 5,35 | 5,38 | -4,61% | 97.722,00 |
| 26.01.2021 | 5,52 | 5,67 | 5,49 | 5,64 | 1,51% | 39.130,00 |
| 25.01.2021 | 5,81 | 5,84 | 5,48 | 5,56 | -4,01% | 113.693,00 |
| 22.01.2021 | 5,85 | 5,85 | 5,75 | 5,79 | -1,33% | 74.302,00 |
| 21.01.2021 | 5,81 | 5,95 | 5,81 | 5,87 | 1,24% | 88.397,00 |
| 20.01.2021 | 5,77 | 5,84 | 5,76 | 5,80 | 0,24% | 22.104,00 |
| 19.01.2021 | 5,82 | 5,90 | 5,77 | 5,78 | 0,10% | 37.465,00 |
| 18.01.2021 | 5,63 | 5,79 | 5,61 | 5,78 | 1,83% | 86.586,00 |
| 15.01.2021 | 5,70 | 5,88 | 5,63 | 5,67 | -0,84% | 105.451,00 |
| 14.01.2021 | 5,66 | 5,77 | 5,65 | 5,72 | 1,92% | 176.898,00 |
| 13.01.2021 | 5,67 | 5,67 | 5,52 | 5,61 | -0,32% | 69.831,00 |
| 12.01.2021 | 5,62 | 5,70 | 5,59 | 5,63 | 0,82% | 69.695,00 |
| 11.01.2021 | 5,35 | 5,68 | 5,35 | 5,59 | 1,82% | 61.115,00 |
| 08.01.2021 | 5,72 | 5,73 | 5,44 | 5,49 | -2,66% | 283.428,00 |
| 07.01.2021 | 5,70 | 5,79 | 5,54 | 5,64 | -0,11% | 82.767,00 |
| 06.01.2021 | 5,40 | 5,75 | 5,38 | 5,64 | 5,07% | 212.058,00 |
| 05.01.2021 | 5,21 | 5,39 | 5,21 | 5,37 | 2,99% | 89.750,00 |
| 04.01.2021 | 5,28 | 5,33 | 5,18 | 5,21 | -1,44% | 154.697,00 |
| 30.12.2020 | 5,28 | 5,38 | 5,27 | 5,29 | 0,42% | 120.615,00 |
| 29.12.2020 | 5,35 | 5,40 | 5,27 | 5,27 | -1,68% | 88.906,00 |
| 28.12.2020 | 5,39 | 5,49 | 5,30 | 5,36 | 0,64% | 185.334,00 |
| 23.12.2020 | 5,16 | 5,38 | 5,16 | 5,32 | 2,70% | 84.301,00 |
| 22.12.2020 | 5,10 | 5,23 | 5,10 | 5,18 | 1,33% | 56.763,00 |
| 21.12.2020 | 5,23 | 5,23 | 4,98 | 5,12 | -2,92% | 143.476,00 |
| 18.12.2020 | 5,25 | 5,36 | 5,24 | 5,27 | -0,04% | 91.046,00 |
| 17.12.2020 | 5,26 | 5,36 | 5,22 | 5,27 | 0,19% | 140.433,00 |
| 16.12.2020 | 5,31 | 5,41 | 5,24 | 5,26 | -0,60% | 58.556,00 |
| 15.12.2020 | 5,11 | 5,33 | 5,11 | 5,29 | 3,40% | 119.016,00 |
| 14.12.2020 | 5,00 | 5,24 | 4,99 | 5,12 | 1,67% | 89.374,00 |
| 11.12.2020 | 5,20 | 5,20 | 5,03 | 5,04 | -3,45% | 287.358,00 |