32,080€
-0,31%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 32,15 | 33,10 | 32,02 | 32,02 | -0,50% | 2.622,00 |
| 02.10.2025 | 32,54 | 32,83 | 32,13 | 32,18 | -1,50% | 4.675,00 |
| 01.10.2025 | 32,03 | 32,67 | 31,80 | 32,67 | 2,06% | 1.512,00 |
| 30.09.2025 | 31,86 | 32,39 | 31,86 | 32,01 | 0,76% | 5.700,00 |
| 29.09.2025 | 32,85 | 32,85 | 31,77 | 31,77 | -3,02% | 8.328,00 |
| 26.09.2025 | 33,12 | 33,12 | 32,76 | 32,76 | 0,43% | 2.806,00 |
| 25.09.2025 | 32,41 | 33,17 | 32,41 | 32,62 | 1,21% | 7.594,00 |
| 24.09.2025 | 30,95 | 32,42 | 30,95 | 32,23 | 4,10% | 6.431,00 |
| 23.09.2025 | 31,47 | 31,47 | 30,76 | 30,96 | -2,55% | 8.943,00 |
| 22.09.2025 | 32,14 | 32,24 | 31,32 | 31,77 | -1,88% | 43.485,00 |
| 19.09.2025 | 32,00 | 32,74 | 32,00 | 32,38 | 0,37% | 5.895,00 |
| 18.09.2025 | 31,03 | 32,26 | 31,03 | 32,26 | 4,40% | 4.164,00 |
| 17.09.2025 | 31,94 | 31,99 | 30,81 | 30,90 | -3,13% | 7.055,00 |
| 16.09.2025 | 33,15 | 33,15 | 31,70 | 31,90 | -3,27% | 17.400,00 |
| 15.09.2025 | 32,47 | 33,16 | 32,47 | 32,98 | 1,82% | 4.908,00 |
| 12.09.2025 | 32,94 | 32,94 | 32,19 | 32,39 | -0,09% | 8.089,00 |
| 11.09.2025 | 32,40 | 32,48 | 32,13 | 32,42 | -0,09% | 1.653,00 |
| 10.09.2025 | 32,78 | 32,84 | 32,42 | 32,45 | -1,14% | 3.227,00 |
| 09.09.2025 | 33,36 | 33,36 | 32,04 | 32,83 | -2,65% | 6.579,00 |
| 08.09.2025 | 32,55 | 33,87 | 32,50 | 33,72 | 3,79% | 14.415,00 |
| 05.09.2025 | 32,86 | 33,25 | 32,49 | 32,49 | -0,82% | 5.273,00 |
| 04.09.2025 | 31,80 | 32,82 | 31,80 | 32,76 | 2,95% | 19.378,00 |
| 03.09.2025 | 32,44 | 32,59 | 31,82 | 31,82 | -1,88% | 5.938,00 |
| 02.09.2025 | 32,99 | 33,03 | 32,28 | 32,43 | -3,19% | 16.680,00 |
| 01.09.2025 | 32,60 | 33,71 | 32,52 | 33,50 | 3,01% | 30.769,00 |
| 29.08.2025 | 32,24 | 32,58 | 31,97 | 32,52 | 0,74% | 19.325,00 |
| 28.08.2025 | 32,13 | 33,03 | 32,13 | 32,28 | 0,53% | 42.240,00 |
| 27.08.2025 | 33,62 | 34,19 | 31,76 | 32,11 | -6,25% | 116.772,00 |
| 26.08.2025 | 34,83 | 35,10 | 33,48 | 34,25 | -5,18% | 98.433,00 |
| 25.08.2025 | 36,23 | 37,29 | 36,00 | 36,12 | -1,34% | 23.156,00 |
| 22.08.2025 | 37,73 | 38,08 | 36,26 | 36,61 | -2,89% | 20.079,00 |
| 21.08.2025 | 36,87 | 37,87 | 36,42 | 37,70 | 2,53% | 30.347,00 |
| 20.08.2025 | 36,89 | 37,10 | 36,57 | 36,77 | 0,35% | 5.749,00 |
| 19.08.2025 | 35,89 | 37,08 | 35,89 | 36,64 | 1,72% | 10.914,00 |
| 18.08.2025 | 37,04 | 37,04 | 35,78 | 36,02 | -2,88% | 55.744,00 |
| 15.08.2025 | 37,75 | 37,80 | 36,90 | 37,09 | -1,04% | 18.947,00 |
| 14.08.2025 | 36,66 | 37,70 | 36,66 | 37,48 | 1,96% | 29.064,00 |
| 13.08.2025 | 36,50 | 36,90 | 36,00 | 36,76 | 0,74% | 18.466,00 |
| 12.08.2025 | 35,88 | 36,60 | 35,58 | 36,49 | 1,70% | 50.176,00 |
| 11.08.2025 | 34,35 | 36,00 | 33,98 | 35,88 | 3,97% | 73.544,00 |
| 08.08.2025 | 33,22 | 34,89 | 33,22 | 34,51 | 4,04% | 46.710,00 |
| 07.08.2025 | 32,04 | 33,42 | 31,74 | 33,17 | 4,47% | 21.352,00 |
| 06.08.2025 | 32,22 | 32,30 | 31,01 | 31,75 | -0,53% | 11.189,00 |
| 05.08.2025 | 33,40 | 33,50 | 31,28 | 31,92 | -3,88% | 24.572,00 |
| 04.08.2025 | 31,86 | 33,48 | 31,86 | 33,21 | 4,27% | 70.890,00 |
| 01.08.2025 | 31,92 | 32,50 | 31,28 | 31,85 | -0,16% | 25.079,00 |
| 31.07.2025 | 31,77 | 32,21 | 31,71 | 31,90 | 1,01% | 24.659,00 |
| 30.07.2025 | 30,23 | 31,77 | 30,23 | 31,58 | 4,92% | 58.249,00 |
| 29.07.2025 | 29,90 | 30,27 | 29,90 | 30,10 | 1,04% | 8.969,00 |
| 28.07.2025 | 30,34 | 30,50 | 29,76 | 29,79 | -0,96% | 10.057,00 |
| 25.07.2025 | 29,95 | 30,17 | 29,95 | 30,08 | 0,40% | 12.479,00 |
| 24.07.2025 | 29,81 | 30,12 | 29,62 | 29,96 | 0,57% | 31.057,00 |
| 23.07.2025 | 29,17 | 29,79 | 29,05 | 29,79 | 3,47% | 20.715,00 |
| 22.07.2025 | 28,58 | 28,83 | 28,40 | 28,79 | 0,81% | 24.592,00 |
| 21.07.2025 | 27,98 | 28,58 | 27,98 | 28,56 | 1,60% | 22.477,00 |
| 18.07.2025 | 28,46 | 28,55 | 27,97 | 28,11 | -1,20% | 18.992,00 |
| 17.07.2025 | 28,53 | 28,53 | 28,14 | 28,45 | 0,35% | 3.113,00 |
| 16.07.2025 | 28,05 | 28,50 | 28,01 | 28,35 | 1,07% | 2.809,00 |
| 15.07.2025 | 28,96 | 28,96 | 28,04 | 28,05 | -2,64% | 22.032,00 |
| 14.07.2025 | 28,02 | 28,99 | 27,76 | 28,81 | 1,02% | 19.985,00 |
| 11.07.2025 | 28,88 | 28,88 | 28,23 | 28,52 | -1,59% | 11.765,00 |
| 10.07.2025 | 29,53 | 29,69 | 28,74 | 28,98 | -3,98% | 24.756,00 |
| 09.07.2025 | 29,99 | 30,72 | 29,45 | 30,18 | 0,70% | 45.728,00 |
| 08.07.2025 | 28,55 | 30,01 | 28,50 | 29,97 | 4,94% | 73.084,00 |
| 07.07.2025 | 28,15 | 28,80 | 28,02 | 28,56 | 2,22% | 34.865,00 |
| 04.07.2025 | 28,12 | 28,38 | 27,66 | 27,94 | -0,46% | 9.407,00 |
| 03.07.2025 | 27,53 | 28,18 | 27,53 | 28,07 | 1,96% | 4.209,00 |
| 02.07.2025 | 26,79 | 27,53 | 26,67 | 27,53 | 3,30% | 6.557,00 |
| 01.07.2025 | 26,80 | 27,22 | 26,65 | 26,65 | -0,15% | 4.241,00 |
| 30.06.2025 | 27,14 | 27,14 | 26,47 | 26,69 | -1,87% | 10.112,00 |
| 27.06.2025 | 27,11 | 27,23 | 26,68 | 27,20 | 0,74% | 12.535,00 |
| 26.06.2025 | 27,17 | 27,46 | 26,93 | 27,00 | -0,63% | 18.810,00 |
| 25.06.2025 | 28,84 | 28,89 | 26,60 | 27,17 | -5,23% | 26.598,00 |
| 24.06.2025 | 28,47 | 28,92 | 28,35 | 28,67 | 1,67% | 8.897,00 |
| 23.06.2025 | 27,94 | 28,69 | 27,78 | 28,20 | -0,56% | 21.295,00 |
| 20.06.2025 | 27,84 | 28,40 | 27,84 | 28,36 | 2,79% | 14.554,00 |
| 19.06.2025 | 27,92 | 28,36 | 27,59 | 27,59 | -1,81% | 11.493,00 |
| 18.06.2025 | 27,29 | 28,19 | 27,29 | 28,10 | 3,16% | 6.869,00 |
| 17.06.2025 | 28,44 | 28,55 | 27,24 | 27,24 | -4,42% | 23.569,00 |
| 16.06.2025 | 27,97 | 28,80 | 27,97 | 28,50 | 1,93% | 11.730,00 |
| 13.06.2025 | 27,42 | 28,11 | 27,34 | 27,96 | 0,22% | 15.567,00 |
| 12.06.2025 | 27,52 | 28,14 | 27,16 | 27,90 | 1,01% | 17.390,00 |
| 11.06.2025 | 27,80 | 28,01 | 27,57 | 27,62 | -0,32% | 10.392,00 |
| 10.06.2025 | 28,02 | 28,02 | 27,25 | 27,71 | -0,96% | 8.044,00 |
| 09.06.2025 | 27,93 | 28,05 | 27,83 | 27,98 | -0,04% | 6.227,00 |
| 06.06.2025 | 27,94 | 28,16 | 27,38 | 27,99 | 0,18% | 13.198,00 |
| 05.06.2025 | 26,86 | 28,00 | 26,86 | 27,94 | 3,79% | 39.140,00 |
| 04.06.2025 | 26,92 | 27,25 | 26,83 | 26,92 | 0,34% | 12.331,00 |
| 03.06.2025 | 26,67 | 26,89 | 26,10 | 26,83 | 0,86% | 4.710,00 |
| 02.06.2025 | 26,64 | 26,80 | 26,30 | 26,60 | -1,04% | 25.253,00 |
| 30.05.2025 | 26,64 | 26,93 | 26,47 | 26,88 | 1,55% | 28.359,00 |
| 29.05.2025 | 26,82 | 26,93 | 26,47 | 26,47 | -0,34% | 588,00 |
| 28.05.2025 | 27,00 | 27,15 | 26,50 | 26,56 | -1,70% | 9.616,00 |
| 27.05.2025 | 26,53 | 27,14 | 26,47 | 27,02 | 1,16% | 27.593,00 |
| 26.05.2025 | 26,30 | 26,71 | 26,30 | 26,71 | 2,89% | 19.285,00 |
| 23.05.2025 | 26,43 | 26,65 | 25,31 | 25,96 | -2,11% | 9.848,00 |
| 22.05.2025 | 26,05 | 26,67 | 26,00 | 26,52 | 2,00% | 24.247,00 |
| 21.05.2025 | 25,87 | 26,30 | 25,70 | 26,00 | 0,93% | 51.304,00 |
| 20.05.2025 | 25,59 | 25,93 | 25,44 | 25,76 | 0,12% | 149.860,00 |
| 19.05.2025 | 25,38 | 25,75 | 25,38 | 25,73 | 1,86% | 4.159,00 |