13,330€
2,18%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 13,05 | 13,37 | 13,05 | 13,33 | 2,18% | 54.705,00 |
| 17.04.2024 | 12,83 | 13,12 | 12,79 | 13,05 | 1,62% | 22.044,00 |
| 16.04.2024 | 12,87 | 12,89 | 12,65 | 12,84 | -0,10% | 32.369,00 |
| 15.04.2024 | 12,90 | 13,14 | 12,83 | 12,85 | -0,16% | 36.063,00 |
| 12.04.2024 | 13,06 | 13,19 | 12,86 | 12,87 | -1,47% | 37.875,00 |
| 11.04.2024 | 13,51 | 13,59 | 12,96 | 13,06 | -3,28% | 129.569,00 |
| 10.04.2024 | 13,35 | 13,62 | 13,22 | 13,51 | 1,16% | 95.077,00 |
| 09.04.2024 | 13,43 | 13,48 | 13,28 | 13,35 | -0,61% | 53.920,00 |
| 08.04.2024 | 13,27 | 13,49 | 13,26 | 13,43 | 1,22% | 31.584,00 |
| 05.04.2024 | 13,20 | 13,33 | 13,02 | 13,27 | 0,55% | 54.837,00 |
| 04.04.2024 | 13,31 | 13,51 | 13,18 | 13,20 | -0,92% | 89.181,00 |
| 03.04.2024 | 12,74 | 13,44 | 12,62 | 13,32 | 4,55% | 126.559,00 |
| 02.04.2024 | 12,67 | 13,08 | 12,66 | 12,74 | 0,53% | 84.588,00 |
| 28.03.2024 | 12,74 | 12,85 | 12,67 | 12,67 | -0,59% | 99.420,00 |
| 27.03.2024 | 12,64 | 12,85 | 12,61 | 12,75 | 0,83% | 106.455,00 |
| 26.03.2024 | 12,58 | 12,71 | 12,58 | 12,64 | 0,52% | 51.956,00 |
| 25.03.2024 | 12,49 | 12,65 | 12,45 | 12,58 | 0,68% | 35.039,00 |
| 22.03.2024 | 12,43 | 12,64 | 12,40 | 12,49 | 0,54% | 71.389,00 |
| 21.03.2024 | 12,35 | 12,50 | 12,30 | 12,43 | 0,65% | 61.454,00 |
| 20.03.2024 | 12,32 | 12,36 | 12,15 | 12,35 | 0,24% | 63.357,00 |
| 19.03.2024 | 11,84 | 12,41 | 11,82 | 12,32 | 4,06% | 57.670,00 |
| 18.03.2024 | 11,93 | 11,97 | 11,84 | 11,84 | -0,71% | 40.882,00 |
| 15.03.2024 | 11,76 | 12,02 | 11,73 | 11,92 | 1,40% | 91.386,00 |
| 14.03.2024 | 11,62 | 11,94 | 11,60 | 11,76 | 1,18% | 78.879,00 |
| 13.03.2024 | 11,52 | 11,81 | 11,48 | 11,62 | 0,89% | 118.111,00 |
| 12.03.2024 | 11,20 | 11,59 | 11,20 | 11,52 | 2,97% | 85.196,00 |
| 11.03.2024 | 11,04 | 11,21 | 11,04 | 11,18 | 1,06% | 13.217,00 |
| 08.03.2024 | 11,00 | 11,24 | 11,00 | 11,07 | 0,64% | 70.593,00 |
| 07.03.2024 | 10,71 | 11,09 | 10,70 | 11,00 | 2,69% | 54.410,00 |
| 06.03.2024 | 10,85 | 10,98 | 10,68 | 10,71 | -1,34% | 60.897,00 |
| 05.03.2024 | 10,67 | 10,90 | 10,63 | 10,85 | 1,64% | 70.886,00 |
| 04.03.2024 | 10,85 | 10,85 | 10,67 | 10,68 | -1,50% | 54.774,00 |
| 01.03.2024 | 10,74 | 10,87 | 10,65 | 10,84 | 0,93% | 62.101,00 |
| 29.02.2024 | 10,84 | 10,90 | 10,70 | 10,74 | -0,88% | 89.689,00 |
| 28.02.2024 | 10,85 | 10,94 | 10,83 | 10,84 | -0,21% | 56.959,00 |
| 27.02.2024 | 10,70 | 10,87 | 10,68 | 10,86 | 1,35% | 64.585,00 |
| 26.02.2024 | 10,70 | 10,82 | 10,57 | 10,71 | 0,30% | 75.141,00 |
| 23.02.2024 | 10,71 | 10,80 | 10,64 | 10,68 | -0,30% | 103.190,00 |
| 22.02.2024 | 10,60 | 10,85 | 10,60 | 10,71 | 1,01% | 203.959,00 |
| 21.02.2024 | 10,62 | 10,72 | 10,55 | 10,61 | -0,16% | 35.478,00 |
| 20.02.2024 | 10,66 | 10,87 | 10,57 | 10,62 | -0,35% | 69.993,00 |
| 19.02.2024 | 10,75 | 10,89 | 10,53 | 10,66 | -0,79% | 86.415,00 |
| 16.02.2024 | 11,05 | 11,16 | 10,74 | 10,75 | -2,80% | 176.017,00 |
| 15.02.2024 | 10,57 | 11,11 | 10,48 | 11,06 | 4,59% | 325.140,00 |
| 14.02.2024 | 10,43 | 10,61 | 10,43 | 10,57 | 1,34% | 74.054,00 |
| 13.02.2024 | 10,56 | 10,67 | 10,42 | 10,43 | -1,32% | 78.789,00 |
| 12.02.2024 | 10,42 | 10,63 | 10,41 | 10,57 | 1,42% | 73.104,00 |
| 09.02.2024 | 10,26 | 10,45 | 10,26 | 10,42 | 1,53% | 29.756,00 |
| 08.02.2024 | 10,37 | 10,41 | 10,15 | 10,27 | -0,96% | 46.571,00 |
| 07.02.2024 | 10,72 | 10,90 | 10,30 | 10,37 | -3,40% | 100.452,00 |
| 06.02.2024 | 10,74 | 11,08 | 10,71 | 10,73 | -0,09% | 134.643,00 |
| 05.02.2024 | 10,68 | 10,92 | 10,65 | 10,74 | 0,49% | 161.332,00 |
| 02.02.2024 | 10,60 | 10,81 | 10,58 | 10,69 | 0,54% | 89.751,00 |
| 01.02.2024 | 10,59 | 10,76 | 10,52 | 10,63 | 0,21% | 90.457,00 |
| 31.01.2024 | 10,68 | 10,84 | 10,61 | 10,61 | -0,59% | 94.786,00 |
| 30.01.2024 | 10,59 | 10,72 | 10,56 | 10,67 | 0,83% | 26.209,00 |
| 29.01.2024 | 10,65 | 10,79 | 10,56 | 10,58 | -0,80% | 49.082,00 |
| 26.01.2024 | 10,52 | 10,76 | 10,46 | 10,67 | 1,09% | 80.759,00 |
| 25.01.2024 | 10,74 | 10,81 | 10,53 | 10,55 | -1,70% | 83.944,00 |
| 24.01.2024 | 10,60 | 10,80 | 10,60 | 10,74 | 1,11% | 75.102,00 |
| 23.01.2024 | 10,66 | 10,79 | 10,58 | 10,62 | -0,38% | 63.720,00 |
| 22.01.2024 | 11,11 | 11,14 | 10,52 | 10,66 | -4,05% | 267.095,00 |
| 19.01.2024 | 11,29 | 11,32 | 11,03 | 11,11 | -1,64% | 38.407,00 |
| 18.01.2024 | 10,95 | 11,43 | 10,95 | 11,29 | 2,85% | 89.825,00 |
| 17.01.2024 | 10,81 | 11,05 | 10,64 | 10,98 | 0,64% | 749.359,00 |
| 16.01.2024 | 11,35 | 11,38 | 10,72 | 10,91 | -4,47% | 1.979.254,00 |
| 15.01.2024 | 11,50 | 11,62 | 11,42 | 11,42 | -0,91% | 474.740,00 |
| 12.01.2024 | 11,47 | 11,61 | 11,34 | 11,53 | 1,14% | 792.480,00 |
| 11.01.2024 | 11,55 | 11,64 | 11,32 | 11,40 | -1,04% | 897.188,00 |
| 10.01.2024 | 11,72 | 11,75 | 11,49 | 11,52 | -1,92% | 891.599,00 |
| 09.01.2024 | 11,89 | 11,90 | 11,58 | 11,74 | -0,89% | 937.598,00 |
| 08.01.2024 | 11,72 | 11,94 | 11,72 | 11,85 | 0,89% | 1.333.900,00 |
| 05.01.2024 | 11,38 | 11,89 | 11,32 | 11,74 | 3,07% | 1.748.577,00 |
| 04.01.2024 | 11,04 | 11,48 | 10,99 | 11,39 | 3,64% | 1.357.540,00 |
| 03.01.2024 | 10,93 | 11,12 | 10,90 | 10,99 | 0,18% | 791.135,00 |
| 02.01.2024 | 10,74 | 11,09 | 10,74 | 10,97 | 2,14% | 1.117.260,00 |
| 29.12.2023 | 10,72 | 10,76 | 10,69 | 10,74 | 0,19% | 207.366,00 |
| 28.12.2023 | 10,80 | 10,83 | 10,65 | 10,72 | -0,56% | 553.220,00 |
| 27.12.2023 | 10,74 | 10,85 | 10,72 | 10,78 | 0,19% | 450.386,00 |
| 22.12.2023 | 10,68 | 10,79 | 10,62 | 10,76 | 0,61% | 723.870,00 |
| 21.12.2023 | 10,59 | 10,86 | 10,56 | 10,70 | 1,47% | 1.331.076,00 |
| 20.12.2023 | 10,54 | 10,65 | 10,44 | 10,54 | -0,09% | 718.493,00 |
| 19.12.2023 | 10,45 | 10,58 | 10,37 | 10,55 | 0,81% | 415.059,00 |
| 18.12.2023 | 10,42 | 10,52 | 10,35 | 10,47 | 0,29% | 518.819,00 |
| 15.12.2023 | 10,59 | 10,65 | 10,41 | 10,44 | -1,37% | 849.875,00 |
| 14.12.2023 | 10,98 | 10,98 | 10,40 | 10,58 | -2,98% | 1.983.428,00 |
| 13.12.2023 | 10,80 | 10,97 | 10,75 | 10,91 | 0,69% | 537.775,00 |
| 12.12.2023 | 11,07 | 11,09 | 10,72 | 10,83 | -1,72% | 789.818,00 |
| 11.12.2023 | 10,99 | 11,09 | 10,92 | 11,02 | 0,05% | 602.411,00 |
| 08.12.2023 | 11,06 | 11,07 | 10,79 | 11,02 | 0,14% | 922.649,00 |
| 07.12.2023 | 11,44 | 11,45 | 10,69 | 11,00 | -3,59% | 1.596.589,00 |
| 06.12.2023 | 11,40 | 11,54 | 11,33 | 11,41 | 0,57% | 850.172,00 |
| 05.12.2023 | 11,36 | 11,40 | 11,28 | 11,35 | -0,04% | 597.457,00 |
| 04.12.2023 | 11,32 | 11,40 | 11,27 | 11,35 | 0,44% | 455.083,00 |
| 01.12.2023 | 11,24 | 11,45 | 11,17 | 11,30 | 0,44% | 781.012,00 |
| 30.11.2023 | 11,27 | 11,38 | 11,21 | 11,25 | -0,53% | 661.137,00 |
| 29.11.2023 | 11,16 | 11,32 | 11,14 | 11,31 | 1,25% | 598.588,00 |
| 28.11.2023 | 11,04 | 11,22 | 11,01 | 11,17 | 1,13% | 487.926,00 |
| 27.11.2023 | 11,05 | 11,12 | 11,02 | 11,05 | -0,67% | 239.484,00 |
| 24.11.2023 | 11,10 | 11,19 | 11,08 | 11,12 | 0,00% | 263.921,00 |