33,800€
-2,57%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 34,69 | 34,69 | 33,73 | 33,90 | -2,28% | 108.141,00 |
| 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 |
| 29.09.2025 | 32,87 | 32,99 | 31,77 | 31,98 | -2,94% | 420.229,00 |
| 26.09.2025 | 32,71 | 33,23 | 32,43 | 32,95 | 0,58% | 184.010,00 |
| 25.09.2025 | 32,41 | 33,28 | 32,35 | 32,76 | 1,74% | 354.654,00 |
| 24.09.2025 | 30,90 | 32,46 | 30,87 | 32,20 | 3,90% | 473.508,00 |
| 23.09.2025 | 31,30 | 31,57 | 30,67 | 30,99 | -2,49% | 332.600,00 |
| 22.09.2025 | 32,21 | 32,30 | 31,28 | 31,78 | -1,64% | 183.325,00 |
| 19.09.2025 | 32,08 | 32,78 | 32,02 | 32,31 | 0,78% | 272.295,00 |
| 18.09.2025 | 30,99 | 32,24 | 30,99 | 32,06 | 3,72% | 268.161,00 |
| 17.09.2025 | 31,92 | 32,11 | 30,79 | 30,91 | -3,19% | 396.105,00 |
| 16.09.2025 | 33,03 | 33,25 | 31,67 | 31,93 | -3,04% | 427.812,00 |
| 15.09.2025 | 32,37 | 33,19 | 32,36 | 32,93 | 1,60% | 266.138,00 |
| 12.09.2025 | 32,85 | 33,00 | 32,14 | 32,41 | -1,56% | 321.995,00 |
| 11.09.2025 | 32,43 | 32,95 | 32,13 | 32,93 | 0,89% | 322.063,00 |
| 10.09.2025 | 32,87 | 32,87 | 32,24 | 32,64 | -0,38% | 175.937,00 |
| 09.09.2025 | 33,27 | 33,30 | 32,04 | 32,76 | -2,34% | 427.824,00 |
| 08.09.2025 | 32,55 | 33,87 | 32,51 | 33,55 | 3,37% | 413.816,00 |
| 05.09.2025 | 32,88 | 33,32 | 32,45 | 32,45 | -1,13% | 372.552,00 |
| 04.09.2025 | 31,55 | 32,93 | 31,55 | 32,82 | 2,95% | 390.061,00 |
| 03.09.2025 | 32,46 | 32,60 | 31,68 | 31,88 | -2,06% | 355.899,00 |
| 02.09.2025 | 32,90 | 33,30 | 32,25 | 32,55 | -2,78% | 383.787,00 |
| 01.09.2025 | 32,69 | 33,49 | 32,53 | 33,48 | 2,51% | 358.434,00 |
| 29.08.2025 | 32,29 | 32,76 | 31,93 | 32,66 | 0,86% | 355.185,00 |
| 28.08.2025 | 32,37 | 33,05 | 32,14 | 32,38 | 0,56% | 508.703,00 |
| 27.08.2025 | 33,48 | 34,35 | 31,83 | 32,20 | -6,26% | 1.441.490,00 |
| 26.08.2025 | 35,95 | 35,95 | 33,41 | 34,35 | -5,24% | 1.555.962,00 |
| 25.08.2025 | 36,21 | 37,40 | 35,94 | 36,25 | -0,68% | 743.080,00 |
| 22.08.2025 | 37,68 | 38,25 | 36,26 | 36,50 | -3,44% | 836.331,00 |
| 21.08.2025 | 36,69 | 37,95 | 36,35 | 37,80 | 3,17% | 730.773,00 |
| 20.08.2025 | 36,73 | 37,15 | 36,55 | 36,64 | -0,05% | 327.773,00 |
| 19.08.2025 | 35,91 | 37,15 | 35,91 | 36,66 | 1,86% | 668.760,00 |
| 18.08.2025 | 37,14 | 37,19 | 35,62 | 35,99 | -3,02% | 661.182,00 |
| 15.08.2025 | 37,58 | 37,89 | 36,87 | 37,11 | -0,93% | 541.366,00 |
| 14.08.2025 | 36,71 | 37,83 | 36,62 | 37,46 | 1,68% | 560.983,00 |
| 13.08.2025 | 36,49 | 36,87 | 35,96 | 36,84 | 1,32% | 414.366,00 |
| 12.08.2025 | 35,87 | 36,66 | 35,58 | 36,36 | 1,31% | 602.845,00 |
| 11.08.2025 | 34,38 | 36,01 | 33,93 | 35,89 | 3,97% | 858.191,00 |
| 08.08.2025 | 33,25 | 34,88 | 33,14 | 34,52 | 3,76% | 967.485,00 |
| 07.08.2025 | 32,01 | 33,29 | 31,72 | 33,27 | 4,36% | 610.250,00 |
| 06.08.2025 | 31,81 | 32,48 | 31,06 | 31,88 | 0,44% | 526.620,00 |
| 05.08.2025 | 33,36 | 33,57 | 31,18 | 31,74 | -4,97% | 677.510,00 |
| 04.08.2025 | 31,80 | 33,44 | 31,79 | 33,40 | 5,06% | 639.874,00 |
| 01.08.2025 | 31,96 | 32,51 | 31,13 | 31,79 | -0,66% | 487.313,00 |
| 31.07.2025 | 31,61 | 32,25 | 31,61 | 32,00 | 2,04% | 574.623,00 |
| 30.07.2025 | 30,23 | 31,82 | 30,21 | 31,36 | 4,15% | 734.021,00 |
| 29.07.2025 | 29,85 | 30,30 | 29,85 | 30,11 | 1,04% | 317.386,00 |
| 28.07.2025 | 30,21 | 30,49 | 29,73 | 29,80 | -0,77% | 328.164,00 |
| 25.07.2025 | 30,05 | 30,19 | 29,94 | 30,03 | 0,20% | 278.841,00 |
| 24.07.2025 | 29,80 | 30,20 | 29,62 | 29,97 | 1,22% | 620.950,00 |
| 23.07.2025 | 28,93 | 29,84 | 28,90 | 29,61 | 2,63% | 614.617,00 |
| 22.07.2025 | 28,45 | 28,92 | 28,40 | 28,85 | 1,37% | 358.206,00 |
| 21.07.2025 | 27,99 | 28,60 | 27,81 | 28,46 | 1,53% | 402.679,00 |
| 18.07.2025 | 28,44 | 28,58 | 27,93 | 28,03 | -1,13% | 244.025,00 |
| 17.07.2025 | 28,51 | 28,54 | 28,07 | 28,35 | -0,28% | 135.795,00 |
| 16.07.2025 | 28,10 | 28,55 | 28,00 | 28,43 | 0,89% | 230.206,00 |
| 15.07.2025 | 28,98 | 29,03 | 28,03 | 28,18 | -2,63% | 493.593,00 |
| 14.07.2025 | 28,07 | 28,94 | 27,72 | 28,94 | 2,05% | 417.043,00 |
| 11.07.2025 | 28,89 | 28,94 | 28,17 | 28,36 | -2,04% | 377.343,00 |
| 10.07.2025 | 29,91 | 29,91 | 28,67 | 28,95 | -3,40% | 787.812,00 |
| 09.07.2025 | 29,89 | 30,78 | 29,35 | 29,97 | 0,10% | 906.199,00 |
| 08.07.2025 | 28,60 | 30,04 | 28,51 | 29,94 | 5,46% | 1.142.438,00 |
| 07.07.2025 | 28,00 | 28,82 | 27,97 | 28,39 | 1,36% | 439.007,00 |
| 04.07.2025 | 28,14 | 28,40 | 27,65 | 28,01 | -0,18% | 254.263,00 |
| 03.07.2025 | 27,55 | 28,19 | 27,39 | 28,06 | 1,81% | 277.186,00 |
| 02.07.2025 | 26,79 | 27,60 | 26,75 | 27,56 | 2,84% | 287.731,00 |
| 01.07.2025 | 26,76 | 27,30 | 26,63 | 26,80 | 0,26% | 183.252,00 |
| 30.06.2025 | 27,20 | 27,45 | 26,25 | 26,73 | -1,51% | 308.287,00 |