28,300€
-2,04%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 25,21 | 25,39 | 25,02 | 25,39 | -1,01% | 4.853.324,00 |
| 15.05.2025 | 26,23 | 26,23 | 25,54 | 25,65 | -2,21% | 5.252.370,00 |
| 14.05.2025 | 26,11 | 26,23 | 25,57 | 26,23 | 0,85% | 4.369.497,00 |
| 13.05.2025 | 25,95 | 26,18 | 25,66 | 26,01 | 0,77% | 3.787.710,00 |
| 12.05.2025 | 25,82 | 26,23 | 25,16 | 25,81 | 1,77% | 5.990.353,00 |
| 09.05.2025 | 24,50 | 25,44 | 23,98 | 25,36 | 4,36% | 8.584.005,00 |
| 08.05.2025 | 24,51 | 24,57 | 24,08 | 24,30 | -0,61% | 3.770.405,00 |
| 07.05.2025 | 24,54 | 24,71 | 24,28 | 24,45 | -0,49% | 5.390.521,00 |
| 06.05.2025 | 24,30 | 24,57 | 23,56 | 24,57 | 1,19% | 5.172.187,00 |
| 05.05.2025 | 23,67 | 24,28 | 23,53 | 24,28 | 2,92% | 4.897.388,00 |
| 02.05.2025 | 23,59 | 23,92 | 23,49 | 23,59 | 1,59% | 3.989.307,00 |
| 30.04.2025 | 24,10 | 24,13 | 22,95 | 23,22 | -3,33% | 7.780.902,00 |
| 29.04.2025 | 23,35 | 24,04 | 23,21 | 24,02 | 3,98% | 5.183.080,00 |
| 28.04.2025 | 23,18 | 23,54 | 22,87 | 23,10 | 0,65% | 3.339.246,00 |
| 25.04.2025 | 23,51 | 23,65 | 22,85 | 22,95 | -1,71% | 4.600.545,00 |
| 24.04.2025 | 23,99 | 24,10 | 23,35 | 23,35 | -2,75% | 4.244.016,00 |
| 23.04.2025 | 23,30 | 24,23 | 23,25 | 24,01 | 4,26% | 5.932.650,00 |
| 22.04.2025 | 22,90 | 23,60 | 22,82 | 23,03 | 0,83% | 4.129.575,00 |
| 17.04.2025 | 23,17 | 23,36 | 22,55 | 22,84 | -1,38% | 3.957.129,00 |
| 16.04.2025 | 22,47 | 23,16 | 22,47 | 23,16 | 2,07% | 4.418.341,00 |
| 15.04.2025 | 22,05 | 22,78 | 22,01 | 22,69 | 3,37% | 4.928.449,00 |
| 14.04.2025 | 22,33 | 22,46 | 21,92 | 21,95 | 0,87% | 5.054.482,00 |
| 11.04.2025 | 22,05 | 22,31 | 21,45 | 21,76 | 0,37% | 6.174.156,00 |
| 10.04.2025 | 23,12 | 23,14 | 21,35 | 21,68 | 1,64% | 10.680.390,00 |
| 09.04.2025 | 21,28 | 22,22 | 21,00 | 21,33 | -2,47% | 12.584.468,00 |
| 08.04.2025 | 20,72 | 22,00 | 19,88 | 21,87 | 6,27% | 16.860.717,00 |
| 07.04.2025 | 17,70 | 21,24 | 17,45 | 20,58 | 0,83% | 22.766.773,00 |
| 04.04.2025 | 21,29 | 21,34 | 19,57 | 20,41 | -5,38% | 14.041.313,00 |
| 03.04.2025 | 21,50 | 21,98 | 21,03 | 21,57 | -4,68% | 8.047.825,00 |
| 02.04.2025 | 22,39 | 22,76 | 21,98 | 22,63 | 0,49% | 5.108.504,00 |
| 01.04.2025 | 21,21 | 22,52 | 21,13 | 22,52 | 7,39% | 8.345.094,00 |
| 31.03.2025 | 21,01 | 21,35 | 20,79 | 20,97 | -3,45% | 6.322.764,00 |
| 28.03.2025 | 22,12 | 22,34 | 21,40 | 21,72 | -4,74% | 7.807.956,00 |
| 27.03.2025 | 23,00 | 23,19 | 22,59 | 22,80 | -2,02% | 4.834.611,00 |
| 26.03.2025 | 23,75 | 23,79 | 22,97 | 23,27 | -1,10% | 4.974.816,00 |
| 25.03.2025 | 23,50 | 23,75 | 23,23 | 23,53 | 1,03% | 4.740.612,00 |
| 24.03.2025 | 23,48 | 23,63 | 23,20 | 23,29 | 0,39% | 3.248.517,00 |
| 21.03.2025 | 23,00 | 23,42 | 22,65 | 23,20 | 0,26% | 9.299.221,00 |
| 20.03.2025 | 23,92 | 23,95 | 22,32 | 23,14 | -3,30% | 11.130.256,00 |
| 19.03.2025 | 24,59 | 25,19 | 23,93 | 23,93 | -3,66% | 8.362.076,00 |
| 18.03.2025 | 24,30 | 25,04 | 24,25 | 24,84 | 3,16% | 8.479.962,00 |
| 17.03.2025 | 23,85 | 24,37 | 23,81 | 24,08 | 1,39% | 7.936.818,00 |
| 14.03.2025 | 23,37 | 24,22 | 23,19 | 23,75 | 2,50% | 8.215.214,00 |
| 13.03.2025 | 22,98 | 23,44 | 22,79 | 23,17 | 0,78% | 5.490.256,00 |
| 12.03.2025 | 22,79 | 23,34 | 22,75 | 22,99 | 1,82% | 5.539.344,00 |
| 11.03.2025 | 23,25 | 23,40 | 22,24 | 22,58 | -2,92% | 8.110.182,00 |
| 10.03.2025 | 23,94 | 23,98 | 22,78 | 23,26 | -1,44% | 9.771.706,00 |
| 07.03.2025 | 23,40 | 23,60 | 22,95 | 23,60 | 0,73% | 7.220.467,00 |
| 06.03.2025 | 23,30 | 24,15 | 22,92 | 23,43 | 2,31% | 10.068.073,00 |
| 05.03.2025 | 21,67 | 23,10 | 21,56 | 22,90 | 10,95% | 14.496.213,00 |
| 04.03.2025 | 21,04 | 21,26 | 20,33 | 20,64 | -3,14% | 7.066.759,00 |
| 03.03.2025 | 20,61 | 21,58 | 20,60 | 21,31 | 3,40% | 6.743.882,00 |
| 28.02.2025 | 20,55 | 20,74 | 20,47 | 20,61 | -0,10% | 5.433.632,00 |
| 27.02.2025 | 20,39 | 20,72 | 20,32 | 20,63 | 0,34% | 4.871.531,00 |
| 26.02.2025 | 20,50 | 20,76 | 20,31 | 20,56 | 1,58% | 5.147.523,00 |
| 25.02.2025 | 19,98 | 20,69 | 19,98 | 20,24 | 0,75% | 5.460.650,00 |
| 24.02.2025 | 19,68 | 20,27 | 19,55 | 20,09 | 2,89% | 6.978.573,00 |
| 21.02.2025 | 19,65 | 19,71 | 19,46 | 19,53 | -0,64% | 5.557.911,00 |
| 20.02.2025 | 19,58 | 19,92 | 19,51 | 19,65 | 0,33% | 5.045.079,00 |
| 19.02.2025 | 19,90 | 20,10 | 19,56 | 19,59 | -1,29% | 6.620.283,00 |