WKN: | CBK100 |
ISIN: | DE000CBK1001 |
Land: | Deutschland |
Branche: | Finanzen |
Sektor: | Banken |
Weshalb die Commerzbank-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 06. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
27,96 28,09 |
28,44 27,65 |
27,65 | 28,09 |
75.735.345 -0,32% |
-0,32% |
03.07.2025 |
27,59 28,18 |
28,19 27,36 |
27,36 | 28,18 |
103.910.734 2,44% |
2,44% |
02.07.2025 |
26,75 27,51 |
27,62 26,68 |
26,68 | 27,51 |
116.667.323 3,03% |
3,03% |
01.07.2025 |
26,78 26,70 |
27,32 26,64 |
26,64 | 26,70 |
93.349.823 -0,30% |
-0,30% |
30.06.2025 |
27,29 26,78 |
27,45 26,23 |
26,23 | 26,78 |
175.305.375 -1,58% |
-1,58% |
27.06.2025 |
27,18 27,21 |
27,26 26,64 |
26,64 | 27,21 |
97.238.094 0,55% |
0,55% |
26.06.2025 |
27,31 27,06 |
27,59 26,88 |
26,88 | 27,06 |
143.175.940 0,00% |
0,00% |
25.06.2025 |
28,83 27,06 |
28,83 26,55 |
26,55 | 27,06 |
224.559.305 -5,68% |
-5,68% |
24.06.2025 |
28,53 28,69 |
29,01 28,24 |
28,24 | 28,69 |
117.541.823 2,28% |
2,28% |
23.06.2025 |
28,29 28,05 |
28,71 27,75 |
27,75 | 28,05 |
105.792.557 -0,85% |
-0,85% |
20.06.2025 |
27,83 28,29 |
28,43 27,82 |
27,82 | 28,29 |
242.866.176 2,02% |
2,02% |
19.06.2025 |
28,07 27,73 |
28,47 27,73 |
27,73 | 27,73 |
82.143.416 -1,63% |
-1,63% |
18.06.2025 |
27,41 28,19 |
28,27 27,29 |
27,29 | 28,19 |
112.383.165 2,85% |
2,85% |
17.06.2025 |
28,50 27,41 |
28,57 27,41 |
27,41 | 27,41 |
108.633.713 -4,33% |
-4,33% |
16.06.2025 |
28,13 28,65 |
28,84 28,10 |
28,10 | 28,65 |
82.861.673 1,96% |
1,96% |
13.06.2025 |
27,55 28,10 |
28,16 27,34 |
27,34 | 28,10 |
143.947.419 0,25% |
0,25% |
12.06.2025 |
27,28 28,03 |
28,19 27,07 |
27,07 | 28,03 |
115.501.564 1,41% |
1,41% |
11.06.2025 |
27,80 27,64 |
28,08 27,47 |
27,47 | 27,64 |
105.267.632 -0,61% |
-0,61% |
10.06.2025 |
27,98 27,81 |
28,03 27,22 |
27,22 | 27,81 |
129.303.792 -0,89% |
-0,89% |
09.06.2025 |
27,98 28,06 |
28,14 27,73 |
27,73 | 28,06 |
43.654.501 0,21% |
0,21% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
15,69 18,74 |
18,74 15,49 |
15,49 | 18,74 | 19,44% |
Februar |
18,74 20,50 |
20,50 18,42 |
18,42 | 20,50 | 9,39% |
März |
20,50 21,10 |
24,85 20,50 |
20,50 | 21,10 | 2,93% |
April |
21,10 23,35 |
23,95 20,08 |
20,08 | 23,35 | 10,66% |
Mai |
23,35 26,88 |
27,02 23,35 |
23,35 | 26,88 | 15,12% |
Juni |
26,88 26,69 |
28,67 26,60 |
26,60 | 26,69 | -0,71% |
Juli |
26,69 27,94 |
28,07 26,65 |
26,65 | 27,94 | 4,68% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
15,69 27,94 |
28,67 15,49 |
15,49 | 27,94 | 78,08% |
2024 |
10,74 15,69 |
16,87 10,31 |
10,31 | 15,69 | 46,09% |
2023 |
8,80 10,74 |
11,94 8,80 |
8,80 | 10,74 | 22,10% |
2022 |
6,70 8,80 |
9,19 5,56 |
5,56 | 8,80 | 31,21% |
2021 |
5,29 6,70 |
7,10 4,84 |
4,84 | 6,70 | 26,83% |
2020 |
5,52 5,29 |
6,74 2,91 |
2,91 | 5,29 | -4,29% |
2019 |
5,76 5,52 |
8,11 4,72 |
4,72 | 5,52 | -4,11% |
2018 |
12,49 5,76 |
13,71 5,58 |
5,58 | 5,76 | -53,86% |
2017 |
7,25 12,49 |
12,82 7,10 |
7,10 | 12,49 | 72,16% |
2016 |
9,60 7,25 |
9,60 5,22 |
5,22 | 7,25 | -24,44% |
2015 |
10,98 9,60 |
13,28 9,10 |
9,10 | 9,60 | -12,59% |
2014 |
11,72 10,98 |
14,39 10,32 |
10,32 | 10,98 | -6,31% |
2013 |
10,69 11,72 |
12,82 5,80 |
5,80 | 11,72 | 9,62% |
2012 |
9,72 10,69 |
16,24 8,42 |
8,42 | 10,69 | 9,97% |
2011 |
33,30 9,72 |
37,84 8,78 |
8,78 | 9,72 | -70,81% |
2010 |
35,21 33,30 |
43,98 32,41 |
32,41 | 33,30 | -5,42% |
2009 |
40,16 35,21 |
53,35 13,52 |
13,52 | 35,21 | -12,33% |
2008 |
156,90 40,16 |
156,90 32,91 |
32,91 | 40,16 | -74,40% |
2007 |
171,58 156,90 |
223,38 140,25 |
140,25 | 156,90 | -8,56% |
2006 |
156,48 171,58 |
202,31 147,71 |
147,71 | 171,58 | 9,65% |
2005 |
90,53 156,48 |
160,48 90,53 |
90,53 | 156,48 | 72,84% |
2004 |
92,33 90,53 |
97,76 76,33 |
76,33 | 90,53 | -1,94% |
2003 |
44,88 92,33 |
104,26 31,45 |
31,45 | 92,33 | 105,72% |
2002 |
103,54 44,88 |
125,33 31,15 |
31,15 | 44,88 | -56,66% |
2001 |
182,02 103,54 |
196,94 93,70 |
93,70 | 103,54 | -43,11% |
2000 |
217,53 182,02 |
263,19 168,60 |
168,60 | 182,02 | -16,32% |
1999 |
160,81 217,53 |
218,73 144,43 |
144,43 | 217,53 | 35,27% |
1998 |
216,04 160,81 |
230,38 122,36 |
122,36 | 160,81 | -25,56% |
1997 |
117,73 216,04 |
228,24 116,68 |
116,68 | 216,04 | 83,50% |
1996 |
102,08 117,73 |
118,70 93,34 |
93,34 | 117,73 | 15,34% |
1995 |
99,06 102,08 |
105,54 94,40 |
94,40 | 102,08 | 3,04% |
1994 |
117,08 99,06 |
118,72 91,09 |
91,09 | 99,06 | -15,38% |
1993 |
72,16 117,08 |
118,51 70,11 |
70,11 | 117,08 | 62,25% |
1992 |
72,60 72,16 |
80,17 63,21 |
63,21 | 72,16 | -0,61% |
1991 |
67,03 72,60 |
81,84 65,12 |
65,12 | 72,60 | 8,31% |
1990 |
86,88 67,03 |
97,34 60,13 |
60,13 | 67,03 | -22,85% |
1989 |
67,71 86,88 |
86,88 67,33 |
67,33 | 86,88 | 28,31% |
1988 |
61,69 67,71 |
73,65 56,33 |
56,33 | 67,71 | 9,77% |
1987 |
89,78 61,69 |
91,37 61,69 |
61,69 | 61,69 | -31,29% |
1986 |
105,94 89,78 |
110,05 78,05 |
78,05 | 89,78 | -15,26% |
1985 |
43,90 105,94 |
105,94 41,96 |
41,96 | 105,94 | 141,30% |
1984 |
41,33 43,90 |
45,98 35,36 |
35,36 | 43,90 | 6,24% |
1983 |
32,44 41,33 |
45,95 30,20 |
30,20 | 41,33 | 27,38% |
1982 |
31,04 32,44 |
37,50 26,74 |
26,74 | 32,44 | 4,51% |
1981 |
30,87 31,04 |
35,54 29,52 |
29,52 | 31,04 | 0,56% |
1980 |
42,97 30,87 |
45,24 30,77 |
30,77 | 30,87 | -28,15% |
1979 |
52,66 42,97 |
53,89 42,61 |
42,61 | 42,97 | -18,40% |
1978 |
51,15 52,66 |
57,45 50,16 |
50,16 | 52,66 | 2,95% |
1977 |
43,79 51,15 |
51,15 42,43 |
42,43 | 51,15 | 16,81% |
1976 |
48,30 43,79 |
49,68 38,40 |
38,40 | 43,79 | -9,35% |
1975 |
33,71 48,30 |
49,08 33,71 |
33,71 | 48,30 | 43,31% |
1974 |
32,95 33,71 |
37,50 30,60 |
30,60 | 33,71 | 2,30% |
1973 |
44,39 32,95 |
47,90 32,62 |
32,62 | 32,95 | -25,77% |