COMMERZBANK AG
[WKN: CBK100 | ISIN: DE000CBK1001]
Aktienkurse
32,165€ -0,20%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid: Ask:

Aktienkurse zur COMMERZBANK AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
06.06.2025 27,88 28,19 27,32 28,00 0,18% 2.980.929,00
05.06.2025 26,93 28,04 26,83 27,95 3,48% 4.800.865,00
04.06.2025 27,05 27,31 26,72 27,01 0,37% 3.126.413,00
03.06.2025 26,66 26,91 26,03 26,91 1,24% 3.075.841,00
02.06.2025 26,61 26,83 26,26 26,58 -0,78% 2.723.270,00
30.05.2025 26,70 26,97 26,45 26,79 0,83% 6.827.423,00
29.05.2025 26,90 26,91 26,51 26,57 0,11% 1.814.721,00
28.05.2025 27,05 27,12 26,54 26,54 -2,03% 3.576.040,00
27.05.2025 26,52 27,13 26,45 27,09 1,73% 4.307.328,00
26.05.2025 26,60 26,68 26,31 26,63 2,31% 2.189.991,00
23.05.2025 26,50 26,70 25,32 26,03 -2,25% 6.551.058,00
22.05.2025 26,26 26,63 25,89 26,63 1,29% 3.408.013,00
21.05.2025 26,06 26,36 25,95 26,29 1,43% 4.139.260,00
20.05.2025 25,63 25,92 25,38 25,92 1,21% 4.102.945,00
19.05.2025 25,45 25,90 25,31 25,61 0,87% 3.558.012,00