30,210€
1,58%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 29,90 | 30,46 | 29,85 | 30,24 | 1,68% | 2.683.760,00 |
| 23.10.2025 | 29,67 | 30,03 | 29,53 | 29,74 | 0,34% | 2.143.100,00 |
| 22.10.2025 | 29,96 | 30,14 | 29,59 | 29,64 | -0,60% | 2.587.301,00 |
| 21.10.2025 | 30,37 | 30,68 | 29,79 | 29,82 | -1,58% | 2.151.270,00 |
| 20.10.2025 | 30,05 | 30,57 | 29,92 | 30,30 | 2,16% | 3.052.804,00 |
| 17.10.2025 | 29,30 | 30,16 | 29,01 | 29,66 | -3,58% | 4.790.921,00 |
| 16.10.2025 | 30,97 | 31,24 | 30,62 | 30,76 | -0,29% | 2.592.117,00 |
| 15.10.2025 | 31,05 | 31,87 | 30,85 | 30,85 | -1,09% | 2.439.576,00 |
| 14.10.2025 | 30,76 | 31,24 | 30,39 | 31,19 | 0,39% | 3.100.505,00 |
| 13.10.2025 | 31,32 | 31,64 | 30,94 | 31,07 | -0,86% | 2.313.599,00 |
| 10.10.2025 | 31,52 | 32,18 | 31,29 | 31,34 | -1,07% | 2.818.642,00 |
| 09.10.2025 | 31,43 | 31,82 | 31,33 | 31,68 | -0,06% | 2.368.821,00 |
| 08.10.2025 | 31,33 | 31,91 | 31,33 | 31,70 | 1,15% | 2.764.310,00 |
| 07.10.2025 | 31,67 | 31,76 | 31,26 | 31,34 | -1,14% | 2.069.104,00 |
| 06.10.2025 | 32,15 | 32,47 | 31,50 | 31,70 | -1,22% | 3.361.383,00 |
| 03.10.2025 | 32,37 | 33,18 | 32,00 | 32,09 | -0,43% | 2.683.516,00 |
| 02.10.2025 | 32,53 | 32,93 | 32,22 | 32,23 | -0,83% | 1.740.228,00 |
| 01.10.2025 | 31,80 | 32,63 | 31,72 | 32,50 | 1,28% | 2.070.786,00 |
| 30.09.2025 | 31,98 | 32,40 | 31,82 | 32,09 | 0,66% | 2.574.561,00 |
| 29.09.2025 | 32,73 | 32,85 | 31,75 | 31,88 | -3,01% | 3.377.383,00 |
| 26.09.2025 | 32,95 | 33,25 | 32,41 | 32,87 | 0,49% | 2.404.635,00 |
| 25.09.2025 | 32,47 | 33,30 | 32,36 | 32,71 | 0,74% | 3.951.672,00 |
| 24.09.2025 | 31,03 | 32,47 | 30,89 | 32,47 | 4,41% | 4.413.359,00 |
| 23.09.2025 | 31,35 | 31,47 | 30,65 | 31,10 | -1,86% | 3.128.524,00 |
| 22.09.2025 | 32,14 | 32,16 | 31,28 | 31,69 | -1,74% | 2.802.202,00 |
| 19.09.2025 | 32,47 | 32,78 | 32,13 | 32,25 | 0,31% | 19.439.234,00 |
| 18.09.2025 | 31,21 | 32,16 | 31,03 | 32,15 | 4,15% | 4.262.272,00 |
| 17.09.2025 | 31,91 | 32,11 | 30,87 | 30,87 | -2,77% | 4.054.343,00 |
| 16.09.2025 | 33,15 | 33,15 | 31,66 | 31,75 | -4,14% | 2.951.559,00 |
| 15.09.2025 | 32,75 | 33,20 | 32,65 | 33,12 | 1,97% | 2.335.922,00 |
| 12.09.2025 | 33,00 | 33,05 | 32,13 | 32,48 | -1,40% | 3.078.366,00 |
| 11.09.2025 | 32,44 | 32,94 | 32,10 | 32,94 | 1,39% | 2.996.127,00 |
| 10.09.2025 | 32,70 | 32,86 | 32,24 | 32,49 | -1,01% | 2.500.916,00 |
| 09.09.2025 | 33,15 | 33,34 | 32,04 | 32,82 | -2,32% | 3.878.894,00 |
| 08.09.2025 | 32,81 | 33,88 | 32,68 | 33,60 | 3,13% | 3.975.610,00 |
| 05.09.2025 | 32,88 | 33,33 | 32,47 | 32,58 | -0,21% | 2.868.441,00 |
| 04.09.2025 | 31,92 | 32,79 | 31,83 | 32,65 | 2,19% | 2.375.297,00 |
| 03.09.2025 | 32,45 | 32,54 | 31,72 | 31,95 | -1,57% | 3.118.006,00 |
| 02.09.2025 | 33,47 | 33,50 | 32,22 | 32,46 | -2,76% | 3.509.690,00 |
| 01.09.2025 | 32,81 | 33,42 | 32,53 | 33,38 | 2,33% | 2.240.399,00 |
| 29.08.2025 | 32,13 | 32,78 | 31,80 | 32,62 | 0,83% | 3.833.547,00 |
| 28.08.2025 | 32,77 | 33,08 | 32,19 | 32,35 | -0,92% | 6.156.675,00 |
| 27.08.2025 | 33,90 | 34,38 | 32,61 | 32,65 | -4,98% | 7.473.699,00 |
| 26.08.2025 | 34,51 | 34,87 | 33,43 | 34,36 | -5,03% | 17.965.659,00 |
| 25.08.2025 | 36,46 | 36,85 | 35,83 | 36,18 | -0,77% | 3.179.461,00 |
| 22.08.2025 | 37,52 | 38,40 | 36,26 | 36,46 | -3,77% | 7.533.147,00 |
| 21.08.2025 | 36,84 | 37,95 | 36,32 | 37,89 | 2,93% | 4.612.558,00 |
| 20.08.2025 | 36,90 | 37,17 | 36,54 | 36,81 | -0,38% | 5.519.003,00 |
| 19.08.2025 | 36,40 | 37,17 | 36,22 | 36,95 | 2,38% | 4.452.095,00 |
| 18.08.2025 | 36,40 | 36,51 | 35,61 | 36,09 | -3,24% | 6.185.593,00 |
| 15.08.2025 | 37,57 | 37,64 | 36,87 | 37,30 | -0,59% | 4.226.788,00 |
| 14.08.2025 | 36,93 | 37,83 | 36,72 | 37,52 | 1,85% | 5.482.459,00 |
| 13.08.2025 | 36,39 | 36,84 | 35,94 | 36,84 | 1,13% | 4.778.533,00 |
| 12.08.2025 | 36,15 | 36,67 | 35,58 | 36,43 | 1,73% | 5.751.135,00 |
| 11.08.2025 | 34,62 | 36,02 | 33,94 | 35,81 | 3,86% | 5.756.242,00 |
| 08.08.2025 | 33,30 | 34,89 | 33,09 | 34,48 | 3,45% | 5.919.226,00 |
| 07.08.2025 | 31,89 | 33,33 | 31,87 | 33,33 | 4,94% | 5.059.095,00 |
| 06.08.2025 | 31,61 | 31,92 | 30,76 | 31,76 | 1,15% | 4.963.878,00 |
| 05.08.2025 | 33,41 | 33,49 | 31,21 | 31,40 | -5,99% | 7.627.696,00 |
| 04.08.2025 | 32,03 | 33,41 | 32,03 | 33,40 | 5,03% | 5.334.227,00 |
| 01.08.2025 | 31,85 | 32,53 | 31,12 | 31,80 | -0,75% | 6.296.305,00 |
| 31.07.2025 | 31,79 | 32,25 | 31,68 | 32,04 | 1,17% | 4.082.445,00 |
| 30.07.2025 | 30,36 | 31,81 | 30,22 | 31,67 | 4,52% | 6.337.086,00 |
| 29.07.2025 | 30,11 | 30,30 | 29,92 | 30,30 | 1,44% | 2.762.186,00 |
| 28.07.2025 | 30,38 | 30,38 | 29,70 | 29,87 | -0,60% | 2.370.887,00 |
| 25.07.2025 | 30,13 | 30,19 | 29,93 | 30,05 | -0,36% | 2.246.555,00 |
| 24.07.2025 | 29,95 | 30,16 | 29,62 | 30,16 | 2,41% | 3.450.055,00 |
| 23.07.2025 | 29,20 | 29,49 | 28,89 | 29,45 | 2,12% | 3.843.009,00 |
| 22.07.2025 | 28,50 | 28,96 | 28,39 | 28,84 | 0,84% | 3.284.099,00 |
| 21.07.2025 | 27,98 | 28,60 | 27,80 | 28,60 | 1,42% | 3.433.749,00 |
| 18.07.2025 | 28,61 | 28,63 | 27,94 | 28,20 | -0,67% | 2.541.106,00 |
| 17.07.2025 | 28,47 | 28,48 | 28,06 | 28,39 | 0,32% | 2.101.833,00 |
| 16.07.2025 | 28,14 | 28,55 | 28,06 | 28,30 | 0,82% | 3.096.475,00 |
| 15.07.2025 | 28,97 | 29,03 | 28,02 | 28,07 | -2,91% | 3.074.731,00 |
| 14.07.2025 | 28,09 | 28,94 | 27,99 | 28,91 | 2,16% | 2.381.706,00 |
| 11.07.2025 | 28,74 | 28,93 | 28,18 | 28,30 | -2,04% | 3.363.441,00 |
| 10.07.2025 | 29,64 | 29,75 | 28,66 | 28,89 | -3,96% | 5.185.501,00 |
| 09.07.2025 | 30,05 | 30,74 | 29,31 | 30,08 | 0,37% | 5.777.356,00 |
| 08.07.2025 | 28,73 | 30,06 | 28,72 | 29,97 | 4,75% | 7.991.970,00 |
| 07.07.2025 | 28,08 | 28,84 | 28,01 | 28,61 | 1,85% | 3.724.440,00 |
| 04.07.2025 | 27,96 | 28,44 | 27,65 | 28,09 | -0,32% | 2.698.687,00 |
| 03.07.2025 | 27,59 | 28,19 | 27,36 | 28,18 | 2,44% | 3.723.260,00 |
| 02.07.2025 | 26,75 | 27,62 | 26,68 | 27,51 | 3,03% | 4.260.242,00 |
| 01.07.2025 | 26,78 | 27,32 | 26,64 | 26,70 | -0,30% | 3.475.957,00 |
| 30.06.2025 | 27,29 | 27,45 | 26,23 | 26,78 | -1,58% | 6.536.912,00 |
| 27.06.2025 | 27,18 | 27,26 | 26,64 | 27,21 | 0,55% | 3.595.604,00 |
| 26.06.2025 | 27,31 | 27,59 | 26,88 | 27,06 | 0,00% | 5.269.339,00 |
| 25.06.2025 | 28,83 | 28,83 | 26,55 | 27,06 | -5,68% | 8.219.296,00 |
| 24.06.2025 | 28,53 | 29,01 | 28,24 | 28,69 | 2,28% | 4.099.969,00 |
| 23.06.2025 | 28,29 | 28,71 | 27,75 | 28,05 | -0,85% | 3.757.320,00 |
| 20.06.2025 | 27,83 | 28,43 | 27,82 | 28,29 | 2,02% | 8.601.052,00 |
| 19.06.2025 | 28,07 | 28,47 | 27,73 | 27,73 | -1,63% | 2.939.208,00 |
| 18.06.2025 | 27,41 | 28,27 | 27,29 | 28,19 | 2,85% | 4.029.145,00 |
| 17.06.2025 | 28,50 | 28,57 | 27,41 | 27,41 | -4,33% | 3.923.732,00 |
| 16.06.2025 | 28,13 | 28,84 | 28,10 | 28,65 | 1,96% | 2.901.123,00 |
| 13.06.2025 | 27,55 | 28,16 | 27,34 | 28,10 | 0,25% | 5.162.210,00 |
| 12.06.2025 | 27,28 | 28,19 | 27,07 | 28,03 | 1,41% | 4.157.380,00 |
| 11.06.2025 | 27,80 | 28,08 | 27,47 | 27,64 | -0,61% | 3.788.500,00 |
| 10.06.2025 | 27,98 | 28,03 | 27,22 | 27,81 | -0,89% | 4.668.020,00 |
| 09.06.2025 | 27,98 | 28,14 | 27,73 | 28,06 | 0,21% | 1.558.202,00 |