34,370€
-0,15%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 34,27 | 34,39 | 34,27 | 34,33 | -0,26% | 13.585,00 |
| 20.02.2026 | 34,14 | 34,79 | 34,05 | 34,42 | 1,00% | 291.831,00 |
| 19.02.2026 | 34,14 | 34,51 | 33,80 | 34,08 | 0,06% | 126.984,00 |
| 18.02.2026 | 33,36 | 34,46 | 33,36 | 34,06 | 1,85% | 260.019,00 |
| 17.02.2026 | 32,68 | 33,49 | 32,50 | 33,44 | 2,04% | 198.323,00 |
| 16.02.2026 | 32,35 | 33,00 | 32,31 | 32,77 | 1,05% | 356.781,00 |
| 13.02.2026 | 34,28 | 34,50 | 32,02 | 32,43 | -5,53% | 693.780,00 |
| 12.02.2026 | 34,62 | 36,25 | 33,95 | 34,33 | -0,35% | 759.511,00 |
| 11.02.2026 | 35,30 | 35,86 | 32,87 | 34,45 | -2,88% | 868.700,00 |
| 10.02.2026 | 35,47 | 36,28 | 34,80 | 35,47 | 0,06% | 346.735,00 |
| 09.02.2026 | 34,08 | 35,52 | 34,07 | 35,45 | 4,36% | 245.769,00 |
| 06.02.2026 | 33,80 | 34,22 | 33,45 | 33,97 | 0,47% | 187.963,00 |
| 05.02.2026 | 35,11 | 35,77 | 33,49 | 33,81 | -3,76% | 278.732,00 |
| 04.02.2026 | 35,87 | 36,20 | 35,11 | 35,13 | -1,60% | 187.384,00 |
| 03.02.2026 | 35,59 | 36,26 | 35,52 | 35,70 | 0,51% | 316.417,00 |
| 02.02.2026 | 34,30 | 35,58 | 34,26 | 35,52 | 2,54% | 232.803,00 |
| 30.01.2026 | 34,76 | 35,39 | 34,54 | 34,64 | -0,23% | 128.062,00 |
| 29.01.2026 | 35,00 | 35,18 | 34,43 | 34,72 | -1,31% | 205.418,00 |
| 28.01.2026 | 35,51 | 35,57 | 34,56 | 35,18 | -1,04% | 150.743,00 |
| 27.01.2026 | 34,88 | 35,61 | 34,79 | 35,55 | 2,01% | 206.607,00 |
| 26.01.2026 | 34,20 | 35,49 | 34,20 | 34,85 | 1,19% | 174.725,00 |
| 23.01.2026 | 34,81 | 34,99 | 34,36 | 34,44 | -1,12% | 120.931,00 |
| 22.01.2026 | 34,55 | 35,28 | 34,51 | 34,83 | 0,81% | 225.957,00 |
| 21.01.2026 | 34,20 | 34,59 | 33,48 | 34,55 | 1,02% | 287.677,00 |
| 20.01.2026 | 34,20 | 34,50 | 34,04 | 34,20 | -0,12% | 164.561,00 |
| 19.01.2026 | 34,48 | 34,54 | 33,48 | 34,24 | -2,12% | 507.492,00 |
| 16.01.2026 | 34,96 | 35,36 | 34,80 | 34,98 | -0,31% | 216.624,00 |
| 15.01.2026 | 36,04 | 36,32 | 34,93 | 35,09 | -2,42% | 382.938,00 |
| 14.01.2026 | 35,61 | 36,24 | 35,56 | 35,96 | 0,90% | 427.173,00 |
| 13.01.2026 | 35,36 | 35,99 | 35,36 | 35,64 | 0,79% | 261.475,00 |
| 12.01.2026 | 34,75 | 35,50 | 34,48 | 35,36 | 1,29% | 228.433,00 |
| 09.01.2026 | 35,63 | 35,79 | 34,61 | 34,91 | -1,94% | 279.472,00 |
| 08.01.2026 | 34,96 | 35,71 | 34,70 | 35,60 | 1,48% | 274.535,00 |
| 07.01.2026 | 35,98 | 36,09 | 34,90 | 35,08 | -2,37% | 313.549,00 |
| 06.01.2026 | 36,49 | 37,21 | 35,60 | 35,93 | -1,10% | 424.296,00 |
| 05.01.2026 | 36,38 | 36,71 | 35,60 | 36,33 | -0,79% | 383.889,00 |
| 02.01.2026 | 35,80 | 36,62 | 35,75 | 36,62 | 1,44% | 310.091,00 |
| 30.12.2025 | 35,45 | 36,27 | 35,45 | 36,10 | 2,06% | 209.524,00 |
| 29.12.2025 | 35,51 | 35,92 | 35,33 | 35,37 | -0,42% | 192.229,00 |
| 23.12.2025 | 35,50 | 35,96 | 35,26 | 35,52 | 0,08% | 149.619,00 |
| 22.12.2025 | 35,77 | 36,14 | 35,16 | 35,49 | -1,53% | 266.409,00 |
| 19.12.2025 | 35,19 | 36,48 | 35,12 | 36,04 | 2,39% | 449.196,00 |
| 18.12.2025 | 34,90 | 35,30 | 34,65 | 35,20 | 0,86% | 157.927,00 |
| 17.12.2025 | 34,51 | 35,35 | 34,37 | 34,90 | 0,90% | 181.502,00 |
| 16.12.2025 | 34,97 | 35,33 | 34,40 | 34,59 | -2,01% | 152.867,00 |
| 15.12.2025 | 34,60 | 35,30 | 34,48 | 35,30 | 2,26% | 194.124,00 |
| 12.12.2025 | 35,38 | 35,74 | 34,42 | 34,52 | -2,27% | 191.536,00 |
| 11.12.2025 | 34,60 | 35,72 | 34,51 | 35,32 | 1,58% | 357.785,00 |
| 10.12.2025 | 34,40 | 34,80 | 34,37 | 34,77 | 0,64% | 265.246,00 |
| 09.12.2025 | 34,33 | 35,01 | 34,32 | 34,55 | 0,61% | 352.458,00 |
| 08.12.2025 | 34,10 | 34,52 | 34,03 | 34,34 | 0,59% | 147.953,00 |
| 05.12.2025 | 34,12 | 34,83 | 34,07 | 34,14 | 0,06% | 275.880,00 |
| 04.12.2025 | 34,21 | 34,41 | 33,80 | 34,12 | 0,74% | 140.044,00 |
| 03.12.2025 | 34,52 | 34,69 | 33,51 | 33,87 | -2,36% | 192.611,00 |
| 02.12.2025 | 34,12 | 34,76 | 34,12 | 34,69 | 1,31% | 295.721,00 |
| 01.12.2025 | 33,75 | 34,28 | 33,33 | 34,24 | 1,00% | 162.129,00 |
| 28.11.2025 | 33,97 | 34,22 | 33,79 | 33,90 | -0,09% | 115.047,00 |
| 27.11.2025 | 34,37 | 34,52 | 33,67 | 33,93 | -0,96% | 325.438,00 |
| 26.11.2025 | 32,67 | 34,49 | 32,67 | 34,26 | 4,74% | 652.521,00 |
| 25.11.2025 | 31,81 | 33,13 | 31,76 | 32,71 | 2,31% | 257.330,00 |
| 24.11.2025 | 32,08 | 32,37 | 31,60 | 31,97 | -0,09% | 112.886,00 |
| 21.11.2025 | 31,37 | 32,07 | 30,99 | 32,00 | 2,04% | 219.277,00 |
| 20.11.2025 | 32,00 | 32,50 | 31,34 | 31,36 | -1,69% | 277.456,00 |
| 19.11.2025 | 31,39 | 32,08 | 31,12 | 31,90 | 1,30% | 190.892,00 |
| 18.11.2025 | 32,10 | 32,32 | 30,92 | 31,49 | -2,66% | 349.511,00 |
| 17.11.2025 | 33,62 | 33,95 | 32,31 | 32,35 | -3,61% | 257.296,00 |
| 14.11.2025 | 34,61 | 34,69 | 33,30 | 33,56 | -3,26% | 239.724,00 |
| 13.11.2025 | 34,92 | 35,03 | 34,33 | 34,69 | -0,32% | 308.509,00 |
| 12.11.2025 | 33,73 | 34,89 | 33,68 | 34,80 | 3,14% | 433.232,00 |
| 11.11.2025 | 33,91 | 34,07 | 33,49 | 33,74 | -0,71% | 391.141,00 |
| 10.11.2025 | 32,23 | 33,98 | 32,23 | 33,98 | 6,05% | 608.701,00 |
| 07.11.2025 | 31,76 | 32,53 | 31,64 | 32,04 | 1,01% | 244.087,00 |
| 06.11.2025 | 32,30 | 32,65 | 31,12 | 31,72 | -2,28% | 392.475,00 |
| 05.11.2025 | 32,49 | 32,75 | 32,04 | 32,46 | 0,40% | 185.656,00 |
| 04.11.2025 | 31,81 | 32,50 | 31,53 | 32,33 | 0,59% | 219.292,00 |
| 03.11.2025 | 31,45 | 32,23 | 31,43 | 32,14 | 1,71% | 204.739,00 |
| 31.10.2025 | 31,07 | 31,68 | 31,07 | 31,60 | 1,18% | 135.433,00 |
| 30.10.2025 | 31,12 | 31,31 | 30,78 | 31,23 | 0,10% | 128.018,00 |
| 29.10.2025 | 30,76 | 31,45 | 30,65 | 31,20 | 3,04% | 316.446,00 |
| 28.10.2025 | 30,28 | 30,64 | 30,15 | 30,28 | -1,05% | 80.350,00 |
| 27.10.2025 | 30,46 | 30,80 | 30,28 | 30,60 | 1,39% | 153.669,00 |
| 24.10.2025 | 29,84 | 30,44 | 29,83 | 30,18 | 1,41% | 151.136,00 |
| 23.10.2025 | 29,51 | 30,02 | 29,51 | 29,76 | 0,81% | 126.258,00 |
| 22.10.2025 | 29,74 | 30,08 | 29,41 | 29,52 | -0,77% | 150.953,00 |
| 21.10.2025 | 30,28 | 30,68 | 29,62 | 29,75 | -1,62% | 239.836,00 |
| 20.10.2025 | 29,80 | 30,57 | 29,76 | 30,24 | 1,65% | 290.858,00 |
| 17.10.2025 | 30,29 | 30,29 | 28,90 | 29,75 | -2,62% | 573.507,00 |
| 16.10.2025 | 30,94 | 31,24 | 30,53 | 30,55 | -1,42% | 211.490,00 |
| 15.10.2025 | 31,19 | 31,86 | 30,77 | 30,99 | -0,23% | 252.788,00 |
| 14.10.2025 | 30,99 | 31,29 | 30,47 | 31,06 | -0,26% | 262.334,00 |
| 13.10.2025 | 31,46 | 31,62 | 30,95 | 31,14 | -0,83% | 213.450,00 |
| 10.10.2025 | 31,59 | 32,18 | 31,26 | 31,40 | -0,16% | 190.286,00 |
| 09.10.2025 | 31,51 | 31,80 | 31,36 | 31,45 | -0,38% | 162.271,00 |
| 08.10.2025 | 31,48 | 31,90 | 31,33 | 31,57 | 0,83% | 209.052,00 |
| 07.10.2025 | 31,74 | 31,77 | 31,24 | 31,31 | -1,45% | 181.792,00 |
| 06.10.2025 | 32,04 | 32,45 | 31,51 | 31,77 | -1,15% | 359.693,00 |
| 03.10.2025 | 32,30 | 33,17 | 32,01 | 32,14 | -0,59% | 270.634,00 |
| 02.10.2025 | 32,55 | 32,92 | 32,17 | 32,33 | -0,43% | 231.600,00 |
| 01.10.2025 | 31,96 | 32,67 | 31,74 | 32,47 | 0,84% | 200.529,00 |
| 30.09.2025 | 31,97 | 32,39 | 31,91 | 32,20 | 0,69% | 186.666,00 |