35,300€
0,86%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 34,70 | 34,90 | 34,20 | 34,90 | -0,29% | - |
| 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% | - |
| 06.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 05.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 04.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 03.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 31.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 30.10.2025 | 30,80 | 31,60 | 30,80 | 30,80 | 1,99% | 300,00 |
| 29.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 28.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 27.10.2025 | 30,00 | 31,00 | 30,00 | 30,00 | 2,04% | 800,00 |
| 24.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 23.10.2025 | 29,20 | 30,00 | 29,20 | 30,00 | -0,66% | 100,00 |
| 22.10.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 1,34% | 50,00 |
| 21.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 20.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 100,00 |
| 17.10.2025 | 29,40 | 30,20 | 29,40 | 30,00 | -1,32% | 610,00 |
| 16.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 15.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 14.10.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -6,25% | 100,00 |
| 13.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 1.000,00 |
| 10.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 250,00 |
| 09.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 08.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 07.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 06.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | - |
| 03.10.2025 | 31,80 | 33,20 | 31,80 | 33,20 | 4,40% | 265,00 |
| 02.10.2025 | 32,00 | 32,60 | 31,80 | 31,80 | 0,63% | 35,00 |
| 01.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 30.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 29.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 26.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 25.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 24.09.2025 | 31,00 | 33,00 | 31,00 | 33,00 | 6,45% | 90,00 |
| 23.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 22.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 20,00 |
| 19.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 18.09.2025 | 30,60 | 31,80 | 30,60 | 31,80 | 4,61% | 1.010,00 |
| 17.09.2025 | 31,40 | 31,80 | 30,40 | 30,40 | -3,80% | 312,00 |
| 16.09.2025 | 32,60 | 32,60 | 31,60 | 31,60 | -1,25% | 21,00 |
| 15.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 12.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 11.09.2025 | 32,50 | 32,50 | 32,00 | 32,30 | -2,12% | - |
| 10.09.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 2,17% | 1.000,00 |
| 09.09.2025 | 33,30 | 33,40 | 32,10 | 32,30 | -4,15% | 400,00 |
| 08.09.2025 | 32,50 | 33,90 | 32,00 | 33,70 | 4,01% | - |
| 05.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 04.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 03.09.2025 | 32,00 | 32,00 | 31,60 | 31,80 | -1,24% | 700,00 |
| 02.09.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | 400,00 |
| 01.09.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 1,88% | 11,00 |
| 29.08.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -2,44% | - |
| 28.08.2025 | 31,80 | 33,40 | 31,60 | 32,80 | 2,50% | 1.420,00 |
| 27.08.2025 | 34,00 | 34,00 | 32,00 | 32,00 | -8,57% | 2.360,00 |
| 26.08.2025 | 34,60 | 35,00 | 33,40 | 35,00 | -2,23% | 980,00 |
| 25.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 22.08.2025 | 37,20 | 37,40 | 36,60 | 36,60 | 1,10% | 2.184,00 |
| 21.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 20.08.2025 | 36,40 | 37,20 | 36,40 | 37,20 | 0,00% | 21,00 |
| 19.08.2025 | 35,40 | 37,60 | 35,40 | 37,20 | 4,49% | 1.457,00 |
| 18.08.2025 | 36,40 | 36,80 | 35,60 | 35,60 | -3,26% | 105,00 |
| 15.08.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -2,13% | 1.300,00 |
| 14.08.2025 | 36,20 | 37,60 | 36,20 | 37,60 | 3,87% | 400,00 |
| 13.08.2025 | 36,00 | 37,00 | 36,00 | 36,20 | 1,69% | 376,00 |
| 12.08.2025 | 36,20 | 36,20 | 35,60 | 35,60 | 1,71% | 150,00 |
| 11.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | 300,00 |
| 08.08.2025 | 32,80 | 35,00 | 32,80 | 34,40 | 1,78% | 4.902,00 |
| 07.08.2025 | 31,40 | 33,80 | 31,40 | 33,80 | 6,29% | 215,00 |
| 06.08.2025 | 32,80 | 32,80 | 31,80 | 31,80 | -3,05% | 1.258,00 |
| 05.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 04.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | 99,00 |
| 01.08.2025 | 31,40 | 32,60 | 31,40 | 32,60 | 0,62% | 8.000,00 |
| 31.07.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 4,52% | 12,00 |
| 30.07.2025 | 29,80 | 31,00 | 29,80 | 31,00 | 5,44% | 2.330,00 |
| 29.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |