31,700€
1,60%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 01.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 31.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 30.03.2026 | 29,80 | 30,20 | 29,40 | 30,20 | -2,58% | 5,00 |
| 27.03.2026 | 31,20 | 31,20 | 31,00 | 31,00 | -4,32% | 508,00 |
| 26.03.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 3,18% | 15,00 |
| 25.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 23.03.2026 | 29,20 | 31,80 | 29,00 | 31,80 | 7,43% | 400,00 |
| 20.03.2026 | 31,00 | 31,40 | 29,60 | 29,60 | -3,90% | 545,00 |
| 19.03.2026 | 32,00 | 32,60 | 30,80 | 30,80 | -8,33% | 60,00 |
| 18.03.2026 | 32,40 | 34,60 | 32,40 | 33,60 | 3,70% | 1.625,00 |
| 17.03.2026 | 31,80 | 32,40 | 31,80 | 32,40 | -1,22% | 160,00 |
| 16.03.2026 | 30,40 | 32,80 | 30,40 | 32,80 | 8,61% | 634,00 |
| 13.03.2026 | 29,80 | 30,20 | 29,20 | 30,20 | 0,67% | 250,00 |
| 12.03.2026 | 30,60 | 31,20 | 29,80 | 30,00 | -3,23% | 75,00 |
| 11.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 10.03.2026 | 30,40 | 31,20 | 30,40 | 31,20 | 4,00% | 30,00 |
| 09.03.2026 | 29,00 | 30,00 | 29,00 | 30,00 | -3,85% | 275,00 |
| 06.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 05.03.2026 | 31,00 | 32,40 | 30,60 | 30,60 | -5,56% | 756,00 |
| 04.03.2026 | 31,20 | 32,40 | 31,20 | 32,40 | 1,89% | 548,00 |
| 03.03.2026 | 32,60 | 32,60 | 31,80 | 31,80 | -3,64% | 150,00 |
| 02.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -6,25% | - |
| 27.02.2026 | 35,40 | 36,20 | 35,20 | 35,20 | 0,00% | 30,00 |
| 26.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 25.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 24.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -4,49% | - |
| 23.02.2026 | 33,80 | 35,60 | 33,80 | 35,60 | 5,95% | 9,00 |
| 20.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 19.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 18.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 17.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 16.02.2026 | 31,80 | 33,00 | 31,80 | 33,00 | 1,23% | 261,00 |
| 13.02.2026 | 33,60 | 33,60 | 32,20 | 32,60 | -6,86% | 161,00 |
| 12.02.2026 | 34,00 | 35,00 | 34,00 | 35,00 | 2,34% | 20,00 |
| 11.02.2026 | 34,40 | 34,40 | 34,00 | 34,20 | -2,29% | 1.433,00 |
| 10.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | 10,00 |
| 09.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 06.02.2026 | 33,20 | 34,40 | 33,20 | 34,40 | -0,58% | 2,00 |
| 05.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 04.02.2026 | 35,40 | 35,80 | 35,40 | 35,80 | 1,70% | 185,00 |
| 03.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 02.02.2026 | 33,80 | 35,40 | 33,80 | 35,40 | -0,56% | 55,00 |
| 30.01.2026 | 34,20 | 35,60 | 34,20 | 35,60 | 2,89% | 12,00 |
| 29.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 28.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 27.01.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 2,96% | 100,00 |
| 26.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 23.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 22.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | 11,00 |
| 21.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 20.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 19.01.2026 | 33,40 | 34,20 | 33,20 | 33,20 | -6,21% | 200,00 |
| 16.01.2026 | 34,40 | 35,40 | 34,40 | 35,40 | -2,75% | 433,00 |
| 15.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | 10,00 |
| 14.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 13.01.2026 | 35,00 | 36,00 | 35,00 | 35,20 | 2,33% | 80,00 |
| 12.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 09.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 08.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 07.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 06.01.2026 | 36,00 | 36,40 | 35,60 | 35,60 | -1,11% | 285,00 |
| 05.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 10,00 |
| 02.01.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | 112,00 |
| 30.12.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 0,00% | 540,00 |
| 29.12.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 2,29% | 251,00 |
| 23.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 22.12.2025 | 36,20 | 36,20 | 35,60 | 35,60 | -2,73% | 138,00 |
| 19.12.2025 | 34,80 | 36,60 | 34,80 | 36,60 | 6,40% | 408,00 |
| 18.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 17.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 16.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 15.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 12.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 100,00 |
| 11.12.2025 | 34,00 | 34,80 | 34,00 | 34,80 | 1,16% | 2.955,00 |
| 10.12.2025 | 34,00 | 35,00 | 34,00 | 34,40 | 1,18% | 157,00 |
| 09.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 08.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 05.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 04.12.2025 | 34,60 | 34,60 | 33,80 | 33,80 | 0,00% | 1.076,00 |
| 03.12.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -1,17% | 300,00 |
| 02.12.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 1,18% | 1.500,00 |
| 01.12.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 0,60% | 31,00 |
| 28.11.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | 5,00 |
| 27.11.2025 | 33,80 | 34,80 | 33,80 | 33,80 | 4,32% | 480,00 |
| 26.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 25.11.2025 | 31,40 | 32,60 | 31,40 | 32,60 | 1,24% | 70,00 |
| 24.11.2025 | 31,60 | 32,20 | 31,40 | 32,20 | 4,55% | 1.711,00 |
| 21.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -6,10% | - |
| 20.11.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 6,49% | 310,00 |
| 19.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 18.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,27% | - |
| 17.11.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -3,53% | 10,00 |
| 14.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 13.11.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | 300,00 |
| 12.11.2025 | 33,20 | 34,60 | 33,20 | 34,60 | 4,22% | 1.434,00 |
| 11.11.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -1,19% | 50,00 |
| 10.11.2025 | 32,20 | 33,60 | 32,20 | 33,60 | 7,01% | 1.200,00 |
| 07.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |