31,800€
-1,85%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,70 | 31,80 | 31,00 | 31,10 | -4,01% | - |
| 01.04.2026 | 31,70 | 32,40 | 31,60 | 32,40 | 4,52% | - |
| 31.03.2026 | 30,40 | 31,00 | 30,20 | 31,00 | 1,97% | - |
| 30.03.2026 | 30,70 | 30,80 | 30,20 | 30,40 | -2,56% | - |
| 27.03.2026 | 32,10 | 32,10 | 30,80 | 31,20 | -2,19% | - |
| 26.03.2026 | 32,30 | 32,60 | 31,50 | 31,90 | -2,74% | - |
| 25.03.2026 | 32,20 | 32,80 | 31,70 | 32,80 | 3,14% | - |
| 24.03.2026 | 31,50 | 32,20 | 31,50 | 31,80 | 6,35% | 54,00 |
| 23.03.2026 | 30,20 | 30,20 | 29,50 | 29,90 | -5,97% | - |
| 20.03.2026 | 31,70 | 32,70 | 31,50 | 31,80 | 1,27% | - |
| 19.03.2026 | 32,90 | 32,90 | 30,90 | 31,40 | -5,71% | - |
| 18.03.2026 | 33,00 | 34,70 | 32,70 | 33,30 | 3,10% | - |
| 17.03.2026 | 32,60 | 32,60 | 32,20 | 32,30 | 3,86% | - |
| 16.03.2026 | 29,90 | 31,50 | 29,90 | 31,10 | 2,30% | - |
| 13.03.2026 | 30,60 | 30,70 | 29,60 | 30,40 | 0,00% | - |
| 12.03.2026 | 31,40 | 31,60 | 30,10 | 30,40 | -5,00% | - |
| 11.03.2026 | 31,80 | 32,00 | 31,80 | 32,00 | -0,62% | - |
| 10.03.2026 | 30,90 | 32,20 | 30,90 | 32,20 | 6,62% | - |
| 09.03.2026 | 31,00 | 31,00 | 29,30 | 30,20 | -1,63% | - |
| 06.03.2026 | 31,80 | 32,00 | 30,60 | 30,70 | -3,15% | - |
| 05.03.2026 | 32,60 | 32,60 | 31,60 | 31,70 | -0,63% | - |
| 04.03.2026 | 32,20 | 32,20 | 31,70 | 31,90 | -0,62% | - |
| 03.03.2026 | 33,30 | 33,60 | 31,60 | 32,10 | -3,60% | - |
| 02.03.2026 | 34,40 | 34,40 | 33,10 | 33,30 | -7,24% | 27,00 |
| 27.02.2026 | 36,20 | 36,20 | 35,90 | 35,90 | -0,28% | - |
| 26.02.2026 | 35,80 | 36,20 | 35,70 | 36,00 | 2,86% | - |
| 25.02.2026 | 34,60 | 35,30 | 34,50 | 35,00 | 2,04% | - |
| 24.02.2026 | 34,70 | 34,90 | 33,70 | 34,30 | -2,28% | - |
| 23.02.2026 | 34,70 | 35,50 | 34,50 | 35,10 | 2,63% | - |
| 20.02.2026 | 34,40 | 34,60 | 34,20 | 34,20 | 0,29% | - |
| 19.02.2026 | 34,40 | 34,70 | 34,10 | 34,10 | -1,16% | - |
| 18.02.2026 | 33,80 | 34,60 | 33,50 | 34,50 | 3,60% | - |
| 17.02.2026 | 32,90 | 33,30 | 32,60 | 33,30 | 1,22% | - |
| 16.02.2026 | 32,70 | 33,20 | 32,30 | 32,90 | -0,60% | - |
| 13.02.2026 | 34,70 | 34,70 | 32,70 | 33,10 | -7,28% | - |
| 12.02.2026 | 34,90 | 36,00 | 34,70 | 35,70 | 3,78% | - |
| 11.02.2026 | 35,80 | 35,90 | 33,00 | 34,40 | -3,64% | - |
| 10.02.2026 | 35,70 | 36,00 | 34,90 | 35,70 | 2,29% | - |
| 09.02.2026 | 34,30 | 35,20 | 34,30 | 34,90 | 2,95% | - |
| 06.02.2026 | 34,20 | 34,30 | 33,60 | 33,90 | 0,00% | - |
| 05.02.2026 | 35,60 | 36,00 | 33,80 | 33,90 | -6,09% | 15,00 |
| 04.02.2026 | 36,00 | 36,50 | 36,00 | 36,10 | -1,10% | - |
| 03.02.2026 | 35,80 | 36,50 | 35,60 | 36,50 | 3,69% | - |
| 02.02.2026 | 34,60 | 35,30 | 34,40 | 35,20 | 0,86% | - |
| 30.01.2026 | 35,00 | 35,60 | 34,70 | 34,90 | -1,13% | - |
| 29.01.2026 | 35,30 | 35,40 | 35,30 | 35,30 | -0,56% | - |
| 28.01.2026 | 35,90 | 35,90 | 34,70 | 35,50 | 0,28% | - |
| 27.01.2026 | 35,30 | 35,40 | 35,10 | 35,40 | 0,28% | - |
| 26.01.2026 | 34,60 | 35,60 | 34,30 | 35,30 | 2,02% | - |
| 23.01.2026 | 35,30 | 35,30 | 34,50 | 34,60 | -2,26% | - |
| 22.01.2026 | 34,80 | 35,50 | 34,70 | 35,40 | 4,12% | - |
| 21.01.2026 | 34,50 | 34,60 | 33,70 | 34,00 | -0,87% | - |
| 20.01.2026 | 34,40 | 34,50 | 34,20 | 34,30 | 0,00% | - |
| 19.01.2026 | 34,80 | 34,80 | 33,60 | 34,30 | -2,83% | - |
| 16.01.2026 | 35,30 | 35,40 | 35,10 | 35,30 | 0,57% | - |
| 15.01.2026 | 36,30 | 36,60 | 35,10 | 35,10 | -3,31% | - |
| 14.01.2026 | 35,80 | 36,40 | 35,70 | 36,30 | 1,68% | - |
| 13.01.2026 | 35,70 | 35,70 | 35,50 | 35,70 | 1,42% | - |
| 12.01.2026 | 35,20 | 35,30 | 34,60 | 35,20 | 0,28% | - |
| 09.01.2026 | 36,00 | 36,00 | 34,70 | 35,10 | -1,68% | - |
| 08.01.2026 | 35,20 | 35,90 | 34,90 | 35,70 | 1,71% | - |
| 07.01.2026 | 36,30 | 36,40 | 35,00 | 35,10 | -3,84% | - |
| 06.01.2026 | 36,90 | 37,30 | 36,30 | 36,50 | 0,83% | - |
| 05.01.2026 | 37,10 | 44,65 | 36,10 | 36,20 | -1,09% | - |
| 02.01.2026 | 36,40 | 44,05 | 36,00 | 36,60 | 2,23% | - |
| 30.12.2025 | 35,70 | 35,80 | 35,70 | 35,80 | 0,00% | - |
| 29.12.2025 | 36,00 | 36,10 | 35,70 | 35,80 | 0,56% | - |
| 23.12.2025 | 35,80 | 35,80 | 35,40 | 35,60 | 0,28% | - |
| 22.12.2025 | 36,30 | 36,40 | 35,30 | 35,50 | -0,28% | - |
| 19.12.2025 | 35,50 | 36,00 | 35,30 | 35,60 | 0,56% | - |
| 18.12.2025 | 35,30 | 35,50 | 34,80 | 35,40 | 1,14% | 500,00 |
| 17.12.2025 | 34,80 | 35,20 | 34,70 | 35,00 | -0,85% | - |
| 16.12.2025 | 35,30 | 35,60 | 34,90 | 35,30 | 2,02% | - |
| 15.12.2025 | 35,00 | 35,00 | 34,50 | 34,60 | -3,62% | - |
| 12.12.2025 | 35,60 | 35,90 | 35,50 | 35,90 | 1,99% | - |
| 11.12.2025 | 35,10 | 35,30 | 34,70 | 35,20 | 1,15% | - |
| 10.12.2025 | 34,90 | 35,00 | 34,60 | 34,80 | -0,29% | - |
| 09.12.2025 | 34,60 | 35,20 | 34,50 | 34,90 | 1,16% | - |
| 08.12.2025 | 34,40 | 34,80 | 34,20 | 34,50 | -0,29% | - |
| 05.12.2025 | 34,50 | 34,90 | 34,30 | 34,60 | 1,76% | - |
| 04.12.2025 | 34,10 | 34,60 | 34,00 | 34,00 | 0,00% | - |
| 03.12.2025 | 35,00 | 35,00 | 33,90 | 34,00 | -1,73% | - |
| 02.12.2025 | 34,60 | 34,60 | 34,50 | 34,60 | 1,47% | - |
| 01.12.2025 | 34,00 | 34,40 | 33,50 | 34,10 | 0,29% | - |
| 28.11.2025 | 34,20 | 34,40 | 33,90 | 34,00 | -0,58% | - |
| 27.11.2025 | 34,60 | 34,80 | 33,90 | 34,20 | -0,58% | - |
| 26.11.2025 | 33,10 | 34,70 | 32,90 | 34,40 | 6,17% | - |
| 25.11.2025 | 32,10 | 32,50 | 31,90 | 32,40 | 0,00% | - |
| 24.11.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 2,53% | - |
| 21.11.2025 | 31,80 | 31,90 | 31,30 | 31,60 | -3,07% | - |
| 20.11.2025 | 32,40 | 32,80 | 32,20 | 32,60 | 3,49% | - |
| 19.11.2025 | 31,50 | 31,60 | 31,50 | 31,50 | -0,63% | - |
| 18.11.2025 | 32,40 | 32,50 | 31,60 | 31,70 | -6,49% | - |
| 17.11.2025 | 33,90 | 33,90 | 33,80 | 33,90 | 0,00% | - |
| 14.11.2025 | 35,10 | 35,10 | 33,80 | 33,90 | -2,31% | - |
| 13.11.2025 | 35,20 | 35,30 | 34,70 | 34,70 | -0,29% | - |
| 12.11.2025 | 34,00 | 34,90 | 33,90 | 34,80 | 2,65% | - |
| 11.11.2025 | 34,20 | 34,20 | 33,60 | 33,90 | -0,29% | - |
| 10.11.2025 | 32,50 | 34,20 | 32,40 | 34,00 | 4,29% | - |
| 07.11.2025 | 32,10 | 32,80 | 31,90 | 32,60 | 1,88% | - |