Commerzbank AG
[WKN: CBK100 | ISIN: DE000CBK1001]
Aktienkurse
28,205€ 2,23%
Echtzeit-Aktienkurs Commerzbank AG
Bid: Ask:

Aktienkurse zur Commerzbank AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.06.2025 27,85 28,43 27,83 28,23 2,32% 277.466,00
19.06.2025 28,05 28,48 27,57 27,59 -1,88% 179.561,00
18.06.2025 27,31 28,25 27,31 28,12 2,97% 318.132,00
17.06.2025 28,56 28,65 27,31 27,31 -4,51% 435.170,00
16.06.2025 27,93 28,80 27,82 28,60 2,55% 507.633,00
13.06.2025 27,53 28,16 27,31 27,89 -0,36% 600.601,00
12.06.2025 27,61 28,19 27,06 27,99 1,34% 592.907,00
11.06.2025 27,65 28,05 27,51 27,62 -0,47% 346.424,00
10.06.2025 28,15 28,15 27,23 27,75 -1,03% 372.133,00
09.06.2025 27,82 28,15 27,72 28,04 0,36% 156.729,00
06.06.2025 27,85 28,19 27,33 27,94 0,50% 430.567,00
05.06.2025 26,91 28,00 26,86 27,80 3,04% 522.964,00
04.06.2025 26,91 27,30 26,74 26,98 0,60% 299.550,00
03.06.2025 26,56 26,92 26,05 26,82 0,49% 225.175,00
02.06.2025 26,66 26,83 26,27 26,69 -0,37% 240.362,00
30.05.2025 26,60 26,95 26,40 26,79 1,06% 245.877,00
29.05.2025 26,66 26,97 26,51 26,51 -0,38% 201.419,00
28.05.2025 27,00 27,18 26,50 26,61 -1,81% 360.294,00
27.05.2025 26,55 27,12 26,45 27,10 2,19% 610.100,00
26.05.2025 26,33 26,69 26,26 26,52 2,55% 347.463,00
23.05.2025 26,55 26,69 25,32 25,86 -2,64% 553.964,00
22.05.2025 26,00 26,59 25,89 26,56 1,88% 506.539,00
21.05.2025 25,85 26,34 25,75 26,07 1,09% 641.296,00
20.05.2025 25,59 25,90 25,38 25,79 1,10% 552.834,00
19.05.2025 25,21 25,90 25,21 25,51 0,55% 297.309,00
16.05.2025 25,10 25,39 25,02 25,37 -1,59% 405.972,00
15.05.2025 26,01 26,20 25,57 25,78 -1,41% 367.898,00
14.05.2025 26,02 26,22 25,56 26,15 0,19% 550.147,00
13.05.2025 25,84 26,19 25,66 26,10 0,77% 575.312,00
12.05.2025 25,38 26,20 25,16 25,90 3,02% 837.644,00
09.05.2025 24,64 25,44 24,10 25,14 3,46% 1.470.015,00
08.05.2025 24,51 24,59 24,07 24,30 -0,78% 290.688,00
07.05.2025 24,50 24,71 24,26 24,49 0,29% 270.572,00
06.05.2025 24,25 24,54 23,56 24,42 1,03% 494.998,00
05.05.2025 23,58 24,34 23,52 24,17 2,24% 479.916,00
02.05.2025 23,48 23,90 23,44 23,64 0,98% 234.151,00
30.04.2025 23,99 24,08 22,95 23,41 -2,42% 484.252,00
29.04.2025 23,20 24,04 23,15 23,99 3,85% 466.399,00
28.04.2025 23,00 23,53 22,88 23,10 0,26% 305.117,00
25.04.2025 23,51 23,62 22,85 23,04 -2,12% 390.614,00
24.04.2025 23,91 24,17 23,31 23,54 -1,88% 456.318,00
23.04.2025 23,35 24,22 23,26 23,99 4,08% 560.900,00
22.04.2025 22,82 23,58 22,51 23,05 1,54% 438.946,00
17.04.2025 23,01 23,32 22,56 22,70 -0,48% 259.260,00
16.04.2025 22,50 23,10 22,17 22,81 0,62% 413.270,00
15.04.2025 22,11 22,78 21,93 22,67 2,91% 443.098,00
14.04.2025 22,16 22,45 21,71 22,03 -0,27% 475.128,00
11.04.2025 21,83 22,28 21,40 22,09 1,01% 409.122,00
10.04.2025 23,15 23,18 21,16 21,87 -7,33% 599.466,00
09.04.2025 20,70 23,60 20,61 23,60 12,38% 945.037,00
08.04.2025 20,83 21,99 19,89 21,00 0,67% 833.836,00
07.04.2025 19,00 21,25 17,51 20,86 4,14% 1.438.262,00
04.04.2025 21,32 21,80 19,57 20,03 -6,01% 1.190.409,00
03.04.2025 21,93 22,01 21,04 21,31 -4,95% 522.108,00
02.04.2025 22,43 22,76 22,00 22,42 -0,27% 349.896,00
01.04.2025 20,96 22,56 20,96 22,48 6,74% 457.704,00
31.03.2025 21,35 21,45 20,50 21,06 -3,13% 891.694,00
28.03.2025 22,71 22,76 21,39 21,74 -3,81% 743.288,00
27.03.2025 23,16 23,18 22,52 22,60 -2,21% 354.299,00
26.03.2025 23,70 23,79 22,98 23,11 -2,41% 380.227,00
25.03.2025 23,34 23,74 23,22 23,68 0,81% 295.312,00
24.03.2025 23,20 23,63 23,20 23,49 1,34% 318.512,00
21.03.2025 22,91 23,38 22,65 23,18 0,56% 381.709,00
20.03.2025 23,93 24,25 22,35 23,05 -3,92% 1.081.078,00
19.03.2025 24,99 25,19 23,71 23,99 -3,62% 812.371,00
18.03.2025 24,06 25,04 24,06 24,89 2,47% 698.341,00
17.03.2025 23,81 24,37 23,71 24,29 1,42% 615.859,00
14.03.2025 23,20 24,20 23,12 23,95 3,90% 754.638,00
13.03.2025 22,95 23,45 22,82 23,05 0,48% 357.909,00
12.03.2025 22,70 23,34 22,67 22,94 1,50% 383.277,00
11.03.2025 23,15 23,40 22,24 22,60 -2,12% 794.359,00
10.03.2025 23,62 23,98 22,75 23,09 -2,90% 740.157,00
07.03.2025 23,01 23,79 22,78 23,78 3,39% 589.221,00
06.03.2025 22,98 24,12 22,90 23,00 0,04% 1.285.264,00
05.03.2025 21,01 23,09 21,01 22,99 8,96% 1.965.222,00
04.03.2025 21,11 21,44 20,33 21,10 0,19% 903.466,00
03.03.2025 20,57 21,58 20,57 21,06 2,68% 1.052.390,00
28.02.2025 20,40 20,73 20,38 20,51 0,20% 511.889,00
27.02.2025 20,50 20,71 20,36 20,47 -0,20% 650.952,00
26.02.2025 20,46 20,60 20,31 20,51 0,44% 592.477,00
25.02.2025 20,01 20,69 20,01 20,42 2,10% 802.716,00
24.02.2025 19,61 20,27 19,55 20,00 2,88% 866.868,00
21.02.2025 19,59 19,76 19,26 19,44 -1,09% 505.221,00
20.02.2025 19,58 19,90 19,52 19,66 0,64% 430.311,00
19.02.2025 19,86 20,10 19,51 19,53 -1,81% 810.370,00
18.02.2025 19,46 19,92 19,46 19,89 1,95% 820.842,00
17.02.2025 19,50 19,96 19,42 19,51 -0,51% 1.123.107,00
14.02.2025 19,40 19,76 19,35 19,61 1,08% 1.118.009,00
13.02.2025 19,50 19,74 18,65 19,40 0,88% 1.725.109,00
12.02.2025 18,92 19,38 18,84 19,23 1,75% 826.712,00
11.02.2025 18,75 18,95 18,63 18,90 0,83% 255.004,00
10.02.2025 18,87 18,96 18,69 18,75 -0,82% 288.447,00
07.02.2025 18,95 19,08 18,65 18,90 -0,42% 475.935,00
06.02.2025 18,69 19,03 18,57 18,98 2,07% 708.869,00
05.02.2025 18,38 18,69 18,38 18,60 1,20% 548.495,00
04.02.2025 18,36 18,60 18,27 18,38 -0,57% 270.020,00
03.02.2025 18,50 18,58 18,14 18,48 -0,96% 648.636,00
31.01.2025 18,43 18,87 18,24 18,66 1,50% 882.466,00
30.01.2025 18,38 18,57 18,17 18,39 -0,46% 654.565,00
29.01.2025 18,30 18,55 18,27 18,47 1,21% 389.140,00