Echtzeit-Aktienkurs Commerzbank AG/Aktienanleihe/6,20%/Call/DBK
Bid:
Ask:
Aktienkurse zur Commerzbank AG/Aktienanleihe/6,20%/Call/DBK Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2020 | 89,05 | 90,25 | 87,45 | 89,15 | -0,11% | - |
| 15.12.2020 | 85,40 | 89,45 | 85,25 | 89,25 | 2,65% | - |
| 14.12.2020 | 85,15 | 87,65 | 85,15 | 86,95 | 1,52% | - |
| 11.12.2020 | 86,15 | 86,65 | 83,95 | 85,65 | -2,39% | - |
| 10.12.2020 | 89,55 | 90,25 | 85,95 | 87,75 | -2,66% | - |
| 09.12.2020 | 89,85 | 90,65 | 89,05 | 90,15 | -0,33% | - |
| 08.12.2020 | 89,65 | 90,65 | 88,95 | 90,45 | -0,55% | - |
| 07.12.2020 | 90,80 | 91,35 | 89,05 | 90,95 | -1,73% | - |
| 04.12.2020 | 91,20 | 92,65 | 90,95 | 92,55 | 0,22% | - |
| 03.12.2020 | 91,15 | 92,55 | 89,85 | 92,35 | 0,22% | - |
| 02.12.2020 | 89,50 | 92,15 | 88,85 | 92,15 | 1,88% | - |
| 01.12.2020 | 87,35 | 90,55 | 86,55 | 90,45 | 2,26% | - |
| 30.11.2020 | 88,85 | 89,05 | 87,45 | 88,45 | -1,12% | - |
| 27.11.2020 | 87,95 | 90,05 | 87,85 | 89,45 | 0,56% | - |
| 26.11.2020 | 88,40 | 89,25 | 87,15 | 88,95 | -0,45% | - |
| 25.11.2020 | 90,55 | 91,25 | 86,95 | 89,35 | -2,51% | - |
| 24.11.2020 | 87,85 | 91,75 | 87,75 | 91,65 | 4,21% | - |
| 23.11.2020 | 84,85 | 88,25 | 84,85 | 87,95 | 5,01% | - |
| 20.11.2020 | 82,15 | 83,85 | 81,95 | 83,75 | 0,60% | - |
| 19.11.2020 | 84,85 | 85,15 | 82,25 | 83,25 | -4,15% | - |
| 18.11.2020 | 84,05 | 86,95 | 83,65 | 86,85 | 1,88% | - |
| 17.11.2020 | 83,40 | 85,35 | 82,65 | 85,25 | 1,43% | - |
| 16.11.2020 | 83,25 | 85,15 | 82,35 | 84,05 | 0,72% | - |
| 13.11.2020 | 78,90 | 83,55 | 78,65 | 83,45 | 4,38% | - |
| 12.11.2020 | 77,95 | 80,65 | 77,65 | 79,95 | 0,25% | - |
| 11.11.2020 | 82,15 | 82,45 | 79,05 | 79,75 | -3,63% | - |
| 10.11.2020 | 77,95 | 83,05 | 0,00 | 82,75 | 5,35% | - |
| 09.11.2020 | 68,05 | 78,65 | 68,05 | 78,55 | 14,42% | - |
| 06.11.2020 | 67,55 | 68,75 | 67,05 | 68,65 | 0,15% | - |
| 05.11.2020 | 71,40 | 71,85 | 66,75 | 68,55 | -6,03% | - |
| 04.11.2020 | 70,45 | 73,05 | 69,75 | 72,95 | -0,82% | - |
| 03.11.2020 | 71,95 | 73,75 | 71,25 | 73,55 | 2,65% | - |
| 02.11.2020 | 69,15 | 72,05 | 68,05 | 71,65 | 3,32% | - |
| 30.10.2020 | 66,90 | 69,45 | 66,65 | 69,35 | 0,43% | - |
| 29.10.2020 | 68,55 | 69,25 | 66,15 | 69,05 | -0,58% | - |
| 28.10.2020 | 69,95 | 70,55 | 67,35 | 69,45 | -4,01% | - |
| 27.10.2020 | 76,15 | 76,15 | 71,35 | 72,35 | -3,47% | - |
| 26.10.2020 | 74,55 | 77,05 | 74,25 | 74,95 | -3,48% | - |
| 23.10.2020 | 74,45 | 77,85 | 74,45 | 77,65 | 2,92% | - |
| 22.10.2020 | 74,25 | 75,45 | 72,75 | 75,45 | -1,57% | - |
| 21.10.2020 | 76,60 | 78,15 | 75,25 | 76,65 | -1,16% | - |
| 20.10.2020 | 73,85 | 77,55 | 73,45 | 77,55 | 3,61% | - |
| 19.10.2020 | 72,55 | 75,15 | 72,55 | 74,85 | 1,63% | - |
| 16.10.2020 | 73,95 | 74,15 | 70,75 | 73,65 | -1,21% | - |
| 15.10.2020 | 75,25 | 75,25 | 72,05 | 74,55 | -3,37% | - |
| 14.10.2020 | 76,25 | 77,55 | 75,85 | 77,15 | 0,39% | - |
| 13.10.2020 | 79,15 | 79,15 | 75,85 | 76,85 | -3,64% | - |
| 12.10.2020 | 78,25 | 79,85 | 77,95 | 79,75 | 0,38% | - |
| 09.10.2020 | 78,90 | 79,75 | 78,15 | 79,45 | -0,75% | - |
| 08.10.2020 | 78,15 | 80,45 | 78,15 | 80,05 | 1,78% | - |
| 07.10.2020 | 77,70 | 79,05 | 77,15 | 78,65 | -0,63% | - |
| 06.10.2020 | 74,45 | 79,15 | 73,75 | 79,15 | 5,74% | - |
| 05.10.2020 | 74,25 | 74,85 | 72,95 | 74,85 | 1,77% | - |
| 02.10.2020 | 71,35 | 73,75 | 71,05 | 73,55 | 0,96% | - |
| 01.10.2020 | 71,85 | 72,95 | 71,45 | 72,85 | 1,39% | - |
| 30.09.2020 | 68,65 | 72,05 | 68,45 | 71,85 | 1,99% | - |
| 29.09.2020 | 70,35 | 71,05 | 69,25 | 70,45 | -3,03% | - |
| 28.09.2020 | 70,25 | 72,65 | 69,85 | 72,65 | 4,91% | - |
| 25.09.2020 | 69,35 | 69,85 | 67,75 | 69,25 | -2,40% | - |
| 24.09.2020 | 68,45 | 71,05 | 68,45 | 70,95 | -0,14% | - |
| 23.09.2020 | 72,05 | 73,35 | 69,95 | 71,05 | -2,47% | - |
| 22.09.2020 | 72,45 | 73,35 | 70,95 | 72,85 | 0,00% | - |
| 21.09.2020 | 74,35 | 74,55 | 71,05 | 72,85 | -6,00% | - |
| 18.09.2020 | 77,55 | 77,55 | 75,45 | 77,50 | -1,02% | - |
| 17.09.2020 | 78,35 | 78,65 | 77,35 | 78,30 | 0,00% | - |
| 16.09.2020 | 78,45 | 79,45 | 77,35 | 78,30 | -1,20% | - |
| 15.09.2020 | 79,85 | 80,05 | 77,35 | 79,25 | -1,86% | - |
| 14.09.2020 | 80,75 | 80,85 | 78,65 | 80,75 | -0,74% | - |
| 11.09.2020 | 81,75 | 81,95 | 80,15 | 81,35 | -1,81% | - |
| 10.09.2020 | 81,65 | 83,35 | 80,75 | 82,85 | 4,21% | - |
| 09.09.2020 | 79,50 | 79,50 | 79,50 | 79,50 | -4,10% | - |
| 08.09.2020 | 82,90 | 82,90 | 82,90 | 82,90 | -0,36% | - |
| 07.09.2020 | 82,80 | 83,20 | 82,80 | 83,20 | 4,26% | - |
| 04.09.2020 | 79,80 | 79,80 | 79,80 | 79,80 | -0,25% | - |
| 03.09.2020 | 80,45 | 81,45 | 78,95 | 80,00 | -2,08% | - |
| 02.09.2020 | 81,70 | 81,70 | 81,70 | 81,70 | 1,36% | - |
| 01.09.2020 | 82,05 | 82,15 | 79,65 | 80,60 | -2,89% | - |
| 31.08.2020 | 83,00 | 83,00 | 83,00 | 83,00 | 1,10% | - |
| 28.08.2020 | 81,80 | 83,10 | 81,80 | 82,10 | 0,31% | - |
| 27.08.2020 | 81,25 | 82,05 | 79,75 | 81,85 | 2,70% | - |
| 26.08.2020 | 79,70 | 79,70 | 79,70 | 79,70 | -0,87% | - |
| 25.08.2020 | 80,40 | 80,40 | 80,40 | 80,40 | 3,34% | - |
| 24.08.2020 | 77,80 | 77,80 | 77,80 | 77,80 | -0,38% | - |
| 21.08.2020 | 78,10 | 78,10 | 78,10 | 78,10 | -0,70% | - |
| 20.08.2020 | 78,75 | 78,75 | 77,15 | 78,65 | 0,45% | - |
| 19.08.2020 | 78,35 | 80,65 | 78,15 | 78,30 | -0,13% | - |
| 18.08.2020 | 78,40 | 78,40 | 78,40 | 78,40 | -0,76% | - |
| 17.08.2020 | 79,00 | 79,00 | 79,00 | 79,00 | 1,28% | - |
| 14.08.2020 | 78,00 | 78,00 | 78,00 | 78,00 | -3,58% | - |
| 13.08.2020 | 80,90 | 80,90 | 80,90 | 80,90 | 0,25% | - |
| 12.08.2020 | 80,70 | 80,70 | 80,70 | 80,70 | -0,62% | - |
| 11.08.2020 | 81,15 | 81,75 | 80,05 | 81,20 | 1,75% | - |
| 10.08.2020 | 79,80 | 79,80 | 79,80 | 79,80 | -0,13% | - |
| 07.08.2020 | 79,90 | 79,90 | 79,90 | 79,90 | 0,63% | - |
| 06.08.2020 | 79,80 | 79,80 | 79,40 | 79,40 | 0,19% | - |
| 05.08.2020 | 77,05 | 80,35 | 77,05 | 79,25 | 4,83% | - |
| 04.08.2020 | 75,60 | 75,60 | 75,60 | 75,60 | 2,02% | - |
| 03.08.2020 | 73,60 | 74,10 | 73,60 | 74,10 | -1,20% | - |
| 31.07.2020 | 73,90 | 75,00 | 73,90 | 75,00 | -0,53% | - |
| 30.07.2020 | 75,40 | 75,40 | 75,40 | 75,40 | -1,44% | - |