31,580€
-2,44%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,40 | 31,53 | 30,97 | 31,50 | -2,69% | 945,00 |
| 01.04.2026 | 31,70 | 32,37 | 31,70 | 32,37 | 3,48% | 4.430,00 |
| 31.03.2026 | 30,31 | 31,30 | 30,01 | 31,28 | 4,48% | 9.357,00 |
| 30.03.2026 | 30,30 | 30,30 | 29,92 | 29,94 | -1,45% | 1.830,00 |
| 27.03.2026 | 31,50 | 31,63 | 30,38 | 30,38 | -3,56% | 3.801,00 |
| 26.03.2026 | 32,24 | 32,34 | 31,50 | 31,50 | -2,39% | 641,00 |
| 25.03.2026 | 31,76 | 32,62 | 31,76 | 32,27 | 2,02% | 11.442,00 |
| 24.03.2026 | 31,49 | 31,74 | 31,37 | 31,63 | -0,47% | 2.095,00 |
| 23.03.2026 | 29,71 | 32,01 | 29,44 | 31,78 | 5,51% | 15.920,00 |
| 20.03.2026 | 31,43 | 32,21 | 30,12 | 30,12 | -4,20% | 11.816,00 |
| 19.03.2026 | 32,37 | 32,42 | 31,05 | 31,44 | -4,29% | 4.632,00 |
| 18.03.2026 | 32,79 | 34,50 | 32,69 | 32,85 | 0,83% | 44.239,00 |
| 17.03.2026 | 32,20 | 32,79 | 31,97 | 32,58 | 0,43% | 12.441,00 |
| 16.03.2026 | 31,00 | 32,47 | 30,56 | 32,44 | 9,15% | 52.249,00 |
| 13.03.2026 | 30,22 | 30,22 | 29,46 | 29,72 | -1,91% | 8.257,00 |
| 12.03.2026 | 31,19 | 31,19 | 29,99 | 30,30 | -4,08% | 7.765,00 |
| 11.03.2026 | 31,46 | 31,59 | 31,30 | 31,59 | -0,57% | 2.121,00 |
| 10.03.2026 | 30,85 | 31,94 | 30,85 | 31,77 | 4,75% | 6.741,00 |
| 09.03.2026 | 29,38 | 30,33 | 29,32 | 30,33 | -1,04% | 12.174,00 |
| 06.03.2026 | 31,36 | 31,43 | 30,24 | 30,65 | -2,20% | 14.951,00 |
| 05.03.2026 | 32,09 | 32,34 | 31,00 | 31,34 | -2,88% | 8.282,00 |
| 04.03.2026 | 31,61 | 32,43 | 31,50 | 32,27 | 0,66% | 4.809,00 |
| 03.03.2026 | 33,00 | 33,02 | 31,40 | 32,06 | -4,07% | 37.768,00 |
| 02.03.2026 | 33,30 | 33,92 | 33,16 | 33,42 | -3,61% | 26.867,00 |
| 27.02.2026 | 35,90 | 35,99 | 34,65 | 34,67 | -3,56% | 13.529,00 |
| 26.02.2026 | 35,66 | 36,02 | 35,65 | 35,95 | 0,76% | 3.579,00 |
| 25.02.2026 | 34,45 | 35,80 | 34,45 | 35,68 | 4,39% | 18.191,00 |
| 24.02.2026 | 34,42 | 34,45 | 33,80 | 34,18 | -1,21% | 1.563,00 |
| 23.02.2026 | 34,28 | 35,29 | 34,28 | 34,60 | 0,96% | 18.914,00 |
| 20.02.2026 | 34,12 | 34,65 | 34,12 | 34,27 | 1,06% | 8.775,00 |
| 19.02.2026 | 34,37 | 34,46 | 33,91 | 33,91 | -0,82% | 861,00 |
| 18.02.2026 | 33,65 | 34,40 | 33,65 | 34,19 | 3,26% | 9.105,00 |
| 17.02.2026 | 32,68 | 33,25 | 32,50 | 33,11 | 1,53% | 7.880,00 |
| 16.02.2026 | 32,30 | 32,92 | 32,30 | 32,61 | 0,40% | 23.829,00 |
| 13.02.2026 | 34,21 | 34,34 | 32,20 | 32,48 | -5,86% | 13.340,00 |
| 12.02.2026 | 34,56 | 36,04 | 33,93 | 34,50 | -0,17% | 8.029,00 |
| 11.02.2026 | 35,02 | 35,70 | 32,96 | 34,56 | -2,40% | 17.990,00 |
| 10.02.2026 | 35,34 | 36,14 | 34,80 | 35,41 | -0,06% | 8.678,00 |
| 09.02.2026 | 34,10 | 35,47 | 34,10 | 35,43 | 3,90% | 9.976,00 |
| 06.02.2026 | 33,80 | 34,10 | 33,48 | 34,10 | 0,89% | 9.128,00 |
| 05.02.2026 | 35,11 | 35,48 | 33,52 | 33,80 | -3,87% | 4.149,00 |
| 04.02.2026 | 35,81 | 35,96 | 34,92 | 35,16 | -1,62% | 7.703,00 |
| 03.02.2026 | 35,69 | 36,21 | 35,67 | 35,74 | 0,93% | 6.858,00 |
| 02.02.2026 | 34,39 | 35,41 | 34,39 | 35,41 | 2,13% | 4.737,00 |
| 30.01.2026 | 34,60 | 35,34 | 34,56 | 34,67 | 0,06% | 13.379,00 |
| 29.01.2026 | 35,09 | 35,19 | 34,42 | 34,65 | -1,45% | 5.897,00 |
| 28.01.2026 | 35,58 | 35,58 | 34,81 | 35,16 | -1,10% | 1.355,00 |
| 27.01.2026 | 34,83 | 35,56 | 34,83 | 35,55 | 2,13% | 3.190,00 |
| 26.01.2026 | 34,21 | 35,23 | 34,21 | 34,81 | 1,10% | 4.463,00 |
| 23.01.2026 | 34,80 | 34,97 | 34,43 | 34,43 | -1,15% | 1.922,00 |
| 22.01.2026 | 34,44 | 35,25 | 34,44 | 34,83 | 0,72% | 28.645,00 |
| 21.01.2026 | 34,31 | 34,58 | 33,50 | 34,58 | 0,90% | 4.793,00 |
| 20.01.2026 | 34,09 | 34,33 | 34,09 | 34,27 | 0,00% | 2.784,00 |
| 19.01.2026 | 33,83 | 34,50 | 33,51 | 34,27 | -2,42% | 29.792,00 |
| 16.01.2026 | 35,17 | 35,17 | 34,95 | 35,12 | 0,37% | 870,00 |
| 15.01.2026 | 35,98 | 36,30 | 34,99 | 34,99 | -2,72% | 4.058,00 |
| 14.01.2026 | 35,67 | 36,15 | 35,67 | 35,97 | 0,76% | 5.161,00 |
| 13.01.2026 | 35,33 | 35,81 | 35,33 | 35,70 | 1,16% | 4.731,00 |
| 12.01.2026 | 34,80 | 35,34 | 34,45 | 35,29 | 1,20% | 6.952,00 |
| 09.01.2026 | 35,65 | 35,65 | 34,68 | 34,87 | -1,97% | 15.943,00 |
| 08.01.2026 | 34,99 | 35,57 | 34,72 | 35,57 | 1,37% | 7.171,00 |
| 07.01.2026 | 35,95 | 35,95 | 34,90 | 35,09 | -2,53% | 6.385,00 |
| 06.01.2026 | 36,50 | 37,10 | 35,59 | 36,00 | -1,15% | 4.160,00 |
| 05.01.2026 | 36,48 | 36,59 | 35,73 | 36,42 | 0,39% | 7.415,00 |
| 02.01.2026 | 36,08 | 36,54 | 35,83 | 36,28 | 0,55% | 13.263,00 |
| 30.12.2025 | 35,62 | 36,26 | 35,62 | 36,08 | 1,49% | 4.998,00 |
| 29.12.2025 | 35,60 | 35,88 | 35,51 | 35,55 | -0,34% | 14.853,00 |
| 23.12.2025 | 35,50 | 35,70 | 35,35 | 35,67 | 0,73% | 4.570,00 |
| 22.12.2025 | 35,80 | 35,93 | 35,25 | 35,41 | -1,20% | 13.343,00 |
| 19.12.2025 | 35,20 | 36,45 | 35,20 | 35,84 | 2,11% | 10.674,00 |
| 18.12.2025 | 34,89 | 35,28 | 34,73 | 35,10 | 0,52% | 6.223,00 |
| 17.12.2025 | 34,51 | 35,03 | 34,46 | 34,92 | 0,95% | 3.354,00 |
| 16.12.2025 | 34,92 | 35,02 | 34,57 | 34,59 | -1,42% | 9.600,00 |
| 15.12.2025 | 34,73 | 35,20 | 34,53 | 35,09 | 1,62% | 14.988,00 |
| 12.12.2025 | 35,29 | 35,67 | 34,32 | 34,53 | -2,51% | 4.583,00 |
| 11.12.2025 | 34,61 | 35,72 | 34,61 | 35,42 | 2,10% | 10.321,00 |
| 10.12.2025 | 34,68 | 34,74 | 34,58 | 34,69 | 0,12% | 2.789,00 |
| 09.12.2025 | 34,61 | 34,95 | 34,45 | 34,65 | 0,79% | 10.712,00 |
| 08.12.2025 | 34,02 | 34,51 | 34,02 | 34,38 | 0,82% | 9.006,00 |
| 05.12.2025 | 34,05 | 34,79 | 34,05 | 34,10 | 0,18% | 8.094,00 |
| 04.12.2025 | 34,22 | 34,22 | 33,84 | 34,04 | 1,04% | 5.742,00 |
| 03.12.2025 | 34,55 | 34,64 | 33,55 | 33,69 | -2,57% | 5.530,00 |
| 02.12.2025 | 34,20 | 34,71 | 34,20 | 34,58 | 1,26% | 8.211,00 |
| 01.12.2025 | 33,70 | 34,16 | 33,43 | 34,15 | 0,29% | 12.626,00 |
| 28.11.2025 | 33,94 | 34,20 | 33,82 | 34,05 | 0,50% | 1.100,00 |
| 27.11.2025 | 34,40 | 34,44 | 33,69 | 33,88 | -1,54% | 8.663,00 |
| 26.11.2025 | 32,79 | 34,45 | 32,79 | 34,41 | 5,42% | 8.630,00 |
| 25.11.2025 | 31,86 | 33,10 | 31,86 | 32,64 | 2,19% | 17.488,00 |
| 24.11.2025 | 32,04 | 32,34 | 31,70 | 31,94 | -0,19% | 1.706,00 |
| 21.11.2025 | 31,37 | 32,00 | 31,37 | 32,00 | 1,33% | 2.661,00 |
| 20.11.2025 | 32,18 | 32,47 | 31,58 | 31,58 | -0,75% | 3.730,00 |
| 19.11.2025 | 31,30 | 31,87 | 31,28 | 31,82 | 1,11% | 3.762,00 |
| 18.11.2025 | 32,02 | 32,29 | 30,95 | 31,47 | -2,69% | 11.698,00 |
| 17.11.2025 | 33,65 | 33,65 | 32,34 | 32,34 | -3,81% | 4.233,00 |
| 14.11.2025 | 34,69 | 34,69 | 33,30 | 33,62 | -2,52% | 3.992,00 |
| 13.11.2025 | 34,92 | 35,00 | 34,48 | 34,49 | -1,23% | 6.680,00 |
| 12.11.2025 | 33,68 | 34,92 | 33,68 | 34,92 | 3,84% | 27.727,00 |
| 11.11.2025 | 33,84 | 34,07 | 33,54 | 33,63 | -0,50% | 13.640,00 |
| 10.11.2025 | 32,64 | 33,99 | 32,59 | 33,80 | 6,46% | 15.007,00 |
| 07.11.2025 | 31,85 | 32,38 | 31,75 | 31,75 | 0,06% | 2.156,00 |