11,835€
-0,71%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
23.11.2023 | 11,00 | 11,15 | 10,96 | 11,12 | 1,00% | 412.754,00 |
22.11.2023 | 11,15 | 11,22 | 11,01 | 11,01 | -0,86% | 521.825,00 |
21.11.2023 | 11,28 | 11,29 | 11,11 | 11,11 | -1,51% | 510.167,00 |
20.11.2023 | 11,18 | 11,33 | 11,16 | 11,28 | 0,76% | 675.457,00 |
17.11.2023 | 11,04 | 11,20 | 11,02 | 11,19 | 1,45% | 937.643,00 |
16.11.2023 | 11,03 | 11,09 | 10,92 | 11,03 | -0,05% | 801.856,00 |
15.11.2023 | 10,88 | 11,04 | 10,80 | 11,04 | 2,08% | 949.856,00 |
14.11.2023 | 10,98 | 11,02 | 10,64 | 10,81 | -1,37% | 1.306.591,00 |
13.11.2023 | 10,70 | 10,99 | 10,69 | 10,96 | 2,10% | 1.176.714,00 |
10.11.2023 | 10,46 | 10,90 | 10,40 | 10,74 | 2,78% | 1.689.343,00 |
09.11.2023 | 10,50 | 10,57 | 10,28 | 10,45 | 0,29% | 1.060.371,00 |
08.11.2023 | 10,60 | 11,09 | 9,91 | 10,42 | -0,14% | 4.292.913,00 |
07.11.2023 | 10,37 | 10,48 | 10,28 | 10,43 | -0,10% | 596.711,00 |
06.11.2023 | 10,38 | 10,51 | 10,33 | 10,44 | 0,92% | 854.432,00 |
03.11.2023 | 10,40 | 10,51 | 10,32 | 10,35 | -0,34% | 706.463,00 |
02.11.2023 | 10,37 | 10,40 | 10,25 | 10,38 | 0,29% | 785.171,00 |
01.11.2023 | 10,21 | 10,38 | 10,21 | 10,35 | 1,57% | 524.522,00 |
31.10.2023 | 10,18 | 10,32 | 10,13 | 10,19 | 0,25% | 420.536,00 |
30.10.2023 | 10,02 | 10,20 | 9,97 | 10,17 | 1,65% | 464.013,00 |
27.10.2023 | 10,01 | 10,31 | 10,00 | 10,00 | 0,36% | 889.258,00 |
26.10.2023 | 10,01 | 10,09 | 9,76 | 9,96 | -0,56% | 839.594,00 |