36,600€
-3,40%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.612.458,00 |
| 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 |
| 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 |