Börse:
8,070€
1,13%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
8,062€
Ask:
8,078€
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 8,03 | 8,13 | 8,01 | 8,07 | 0,90% | 127.538,00 |
| 26.05.2022 | 7,76 | 8,04 | 7,76 | 8,00 | 2,95% | 54.430,00 |
| 25.05.2022 | 7,74 | 7,82 | 7,63 | 7,77 | 0,43% | 83.645,00 |
| 24.05.2022 | 7,65 | 7,85 | 7,52 | 7,74 | 0,62% | 60.658,00 |
| 23.05.2022 | 7,34 | 7,73 | 7,34 | 7,69 | 5,45% | 300.296,00 |
| 20.05.2022 | 7,28 | 7,41 | 7,12 | 7,29 | 0,84% | 203.698,00 |
| 19.05.2022 | 6,91 | 7,25 | 6,91 | 7,23 | 5,06% | 130.579,00 |
| 18.05.2022 | 6,87 | 7,14 | 6,82 | 6,88 | 0,53% | 266.868,00 |
| 17.05.2022 | 6,54 | 6,88 | 6,54 | 6,85 | 5,27% | 95.349,00 |
| 16.05.2022 | 6,42 | 6,63 | 6,37 | 6,50 | 0,98% | 68.440,00 |
| 13.05.2022 | 6,30 | 6,54 | 6,30 | 6,44 | 3,54% | 93.386,00 |
| 12.05.2022 | 6,20 | 6,31 | 6,05 | 6,22 | 0,76% | 49.011,00 |
| 11.05.2022 | 6,22 | 6,31 | 6,06 | 6,17 | -0,48% | 25.440,00 |
| 10.05.2022 | 6,09 | 6,25 | 6,08 | 6,20 | 2,11% | 89.050,00 |
| 09.05.2022 | 6,10 | 6,15 | 6,02 | 6,08 | -1,20% | 60.790,00 |
| 06.05.2022 | 6,19 | 6,24 | 6,00 | 6,15 | -0,69% | 40.910,00 |
| 05.05.2022 | 6,48 | 6,52 | 6,15 | 6,19 | -4,47% | 102.576,00 |
| 04.05.2022 | 6,41 | 6,50 | 6,29 | 6,48 | 1,28% | 23.229,00 |
| 03.05.2022 | 6,25 | 6,46 | 6,22 | 6,40 | 3,19% | 110.190,00 |
| 02.05.2022 | 6,18 | 6,29 | 5,93 | 6,20 | -0,34% | 46.709,00 |
| 29.04.2022 | 6,28 | 6,40 | 6,14 | 6,22 | -0,02% | 48.782,00 |
| 28.04.2022 | 5,99 | 6,25 | 5,98 | 6,22 | 5,08% | 74.126,00 |
| 27.04.2022 | 6,19 | 6,25 | 5,83 | 5,92 | -3,69% | 153.427,00 |
| 26.04.2022 | 6,51 | 6,53 | 5,86 | 6,15 | -5,11% | 259.174,00 |
| 25.04.2022 | 6,74 | 6,75 | 6,31 | 6,48 | -4,45% | 246.281,00 |
| 22.04.2022 | 6,77 | 6,87 | 6,71 | 6,78 | 0,15% | 43.492,00 |
| 21.04.2022 | 6,71 | 6,97 | 6,70 | 6,77 | 1,44% | 177.080,00 |
| 20.04.2022 | 6,55 | 6,81 | 6,53 | 6,68 | 1,86% | 37.180,00 |
| 19.04.2022 | 6,46 | 6,57 | 6,37 | 6,56 | 1,47% | 62.632,00 |
| 14.04.2022 | 6,46 | 6,51 | 6,42 | 6,46 | 0,33% | 102.031,00 |
| 13.04.2022 | 6,44 | 6,49 | 6,31 | 6,44 | 1,45% | 49.902,00 |
| 12.04.2022 | 6,59 | 6,70 | 6,34 | 6,35 | -3,26% | 175.676,00 |
| 11.04.2022 | 6,93 | 7,11 | 6,56 | 6,56 | -5,12% | 121.170,00 |
| 08.04.2022 | 6,88 | 7,05 | 6,84 | 6,92 | 0,28% | 109.460,00 |
| 07.04.2022 | 6,82 | 7,03 | 6,75 | 6,90 | 0,83% | 143.228,00 |
| 06.04.2022 | 7,06 | 7,16 | 6,76 | 6,84 | -2,84% | 94.633,00 |
| 05.04.2022 | 7,17 | 7,22 | 7,03 | 7,04 | -1,57% | 91.138,00 |
| 04.04.2022 | 7,20 | 7,26 | 7,07 | 7,15 | -0,13% | 102.510,00 |
| 01.04.2022 | 6,96 | 7,23 | 6,93 | 7,16 | 4,13% | 60.650,00 |
| 31.03.2022 | 7,39 | 7,44 | 6,87 | 6,88 | -6,36% | 273.084,00 |
| 30.03.2022 | 7,63 | 7,63 | 7,27 | 7,34 | -3,93% | 117.939,00 |
| 29.03.2022 | 7,33 | 7,73 | 7,27 | 7,64 | 4,93% | 266.439,00 |
| 28.03.2022 | 7,13 | 7,43 | 7,13 | 7,28 | 1,82% | 73.146,00 |
| 25.03.2022 | 7,15 | 7,23 | 7,06 | 7,15 | 0,27% | 119.265,00 |
| 24.03.2022 | 7,17 | 7,28 | 7,07 | 7,14 | 0,06% | 197.306,00 |
| 23.03.2022 | 7,37 | 7,48 | 7,11 | 7,13 | -2,85% | 91.750,00 |
| 22.03.2022 | 7,04 | 7,43 | 7,04 | 7,34 | 4,26% | 152.041,00 |
| 21.03.2022 | 7,00 | 7,15 | 6,91 | 7,04 | 0,19% | 198.234,00 |
| 18.03.2022 | 6,96 | 7,06 | 6,89 | 7,03 | 1,02% | 54.556,00 |
| 17.03.2022 | 7,14 | 7,22 | 6,79 | 6,96 | -2,28% | 200.134,00 |
| 16.03.2022 | 6,68 | 7,16 | 6,63 | 7,12 | 8,47% | 358.018,00 |
| 15.03.2022 | 6,58 | 6,61 | 6,38 | 6,56 | -0,71% | 129.572,00 |
| 14.03.2022 | 6,41 | 6,70 | 6,31 | 6,61 | 5,83% | 142.848,00 |
| 11.03.2022 | 6,27 | 6,60 | 6,18 | 6,25 | -0,62% | 268.594,00 |
| 10.03.2022 | 6,55 | 6,60 | 6,03 | 6,28 | -4,12% | 238.621,00 |
| 09.03.2022 | 6,17 | 6,64 | 6,14 | 6,55 | 7,46% | 248.879,00 |
| 08.03.2022 | 5,49 | 6,20 | 5,47 | 6,10 | 9,60% | 186.685,00 |
| 07.03.2022 | 5,77 | 5,86 | 5,19 | 5,57 | -7,22% | 229.174,00 |
| 04.03.2022 | 6,56 | 6,63 | 5,93 | 6,00 | -9,57% | 202.834,00 |
| 03.03.2022 | 6,92 | 7,03 | 6,59 | 6,63 | -4,09% | 46.570,00 |
| 02.03.2022 | 6,65 | 6,96 | 6,49 | 6,92 | 2,82% | 90.442,00 |
| 01.03.2022 | 7,54 | 7,64 | 6,67 | 6,73 | -10,12% | 153.946,00 |
| 28.02.2022 | 7,78 | 7,78 | 7,35 | 7,48 | -8,77% | 113.886,00 |
| 25.02.2022 | 7,65 | 8,28 | 7,39 | 8,20 | 7,01% | 90.002,00 |
| 24.02.2022 | 8,10 | 8,26 | 7,39 | 7,67 | -9,75% | 197.586,00 |
| 23.02.2022 | 8,89 | 9,04 | 8,49 | 8,49 | -4,52% | 54.780,00 |
| 22.02.2022 | 8,70 | 9,07 | 8,60 | 8,90 | 2,14% | 89.557,00 |
| 21.02.2022 | 9,26 | 9,51 | 8,47 | 8,71 | -4,62% | 165.050,00 |
| 18.02.2022 | 8,84 | 9,26 | 8,83 | 9,13 | 3,90% | 130.985,00 |
| 17.02.2022 | 8,76 | 9,17 | 8,68 | 8,79 | 2,62% | 131.880,00 |
| 16.02.2022 | 8,80 | 8,82 | 8,48 | 8,56 | -2,52% | 182.883,00 |
| 15.02.2022 | 8,54 | 8,82 | 8,52 | 8,79 | 2,77% | 34.750,00 |
| 14.02.2022 | 8,20 | 8,67 | 8,15 | 8,55 | 1,33% | 97.497,00 |
| 11.02.2022 | 8,92 | 9,09 | 8,40 | 8,44 | -5,58% | 66.834,00 |
| 10.02.2022 | 8,90 | 9,12 | 8,87 | 8,94 | 0,47% | 80.049,00 |
| 09.02.2022 | 8,97 | 9,00 | 8,72 | 8,89 | -0,70% | 76.731,00 |
| 08.02.2022 | 8,71 | 8,99 | 8,70 | 8,96 | 3,10% | 30.847,00 |
| 07.02.2022 | 8,77 | 8,87 | 8,53 | 8,69 | -0,97% | 57.961,00 |
| 04.02.2022 | 8,52 | 8,80 | 8,47 | 8,77 | 3,64% | 183.903,00 |
| 03.02.2022 | 8,09 | 8,62 | 8,05 | 8,46 | 4,19% | 141.721,00 |
| 02.02.2022 | 7,94 | 8,19 | 7,86 | 8,12 | 2,60% | 79.760,00 |
| 01.02.2022 | 7,62 | 7,92 | 7,62 | 7,92 | 3,68% | 83.765,00 |
| 31.01.2022 | 7,73 | 7,73 | 7,37 | 7,64 | -0,82% | 152.977,00 |
| 28.01.2022 | 7,72 | 7,79 | 7,50 | 7,70 | 1,16% | 41.479,00 |
| 27.01.2022 | 7,56 | 7,87 | 7,56 | 7,61 | -0,26% | 60.322,00 |
| 26.01.2022 | 7,45 | 7,72 | 7,43 | 7,63 | 2,22% | 49.832,00 |
| 25.01.2022 | 7,17 | 7,48 | 7,16 | 7,47 | 3,44% | 64.540,00 |
| 24.01.2022 | 7,24 | 7,52 | 7,02 | 7,22 | -0,77% | 59.789,00 |
| 21.01.2022 | 7,46 | 7,48 | 7,18 | 7,27 | -2,95% | 55.985,00 |
| 20.01.2022 | 7,48 | 7,65 | 7,45 | 7,50 | 0,98% | 70.819,00 |
| 19.01.2022 | 7,44 | 7,57 | 7,39 | 7,42 | 0,57% | 77.254,00 |
| 18.01.2022 | 7,42 | 7,54 | 7,35 | 7,38 | -0,70% | 40.405,00 |
| 17.01.2022 | 7,46 | 7,53 | 7,41 | 7,43 | -0,03% | 40.055,00 |
| 14.01.2022 | 7,51 | 7,54 | 7,33 | 7,43 | -1,01% | 40.281,00 |
| 13.01.2022 | 7,44 | 7,57 | 7,40 | 7,51 | 0,83% | 65.559,00 |
| 12.01.2022 | 7,42 | 7,52 | 7,36 | 7,45 | 0,58% | 49.010,00 |
| 11.01.2022 | 7,52 | 7,60 | 7,26 | 7,41 | -1,73% | 132.208,00 |
| 10.01.2022 | 7,92 | 7,97 | 7,47 | 7,54 | -4,87% | 159.318,00 |
| 07.01.2022 | 7,63 | 7,94 | 7,61 | 7,92 | 3,95% | 136.084,00 |
| 06.01.2022 | 7,35 | 7,63 | 7,20 | 7,62 | 3,08% | 186.106,00 |