34,900€
-0,85%
Echtzeit-Aktienkurs Commerzbank AG (ADRs)
Bid:
Ask:
Aktienkurse zur Commerzbank AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 32,70 | 32,80 | 31,30 | 32,00 | -1,54% | - |
| 05.11.2025 | 32,50 | 32,60 | 32,20 | 32,50 | 2,20% | - |
| 04.11.2025 | 32,00 | 32,00 | 31,80 | 31,80 | -1,24% | - |
| 03.11.2025 | 31,90 | 32,50 | 31,60 | 32,20 | 1,58% | - |
| 31.10.2025 | 31,50 | 31,90 | 31,30 | 31,70 | 1,28% | - |
| 30.10.2025 | 31,60 | 31,60 | 30,90 | 31,30 | 0,32% | - |
| 29.10.2025 | 30,60 | 31,60 | 30,60 | 31,20 | 2,30% | - |
| 28.10.2025 | 30,90 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 27.10.2025 | 30,60 | 31,00 | 30,50 | 30,70 | 0,99% | - |
| 24.10.2025 | 30,20 | 30,60 | 30,00 | 30,40 | 1,00% | - |
| 22.10.2025 | 30,00 | 30,40 | 29,80 | 30,10 | -0,66% | - |
| 21.10.2025 | 30,60 | 30,90 | 30,30 | 30,30 | -0,98% | - |
| 20.10.2025 | 30,20 | 30,80 | 30,00 | 30,60 | 1,66% | - |
| 17.10.2025 | 30,80 | 30,80 | 29,20 | 30,10 | -3,83% | - |
| 16.10.2025 | 31,20 | 31,40 | 31,20 | 31,30 | -0,32% | - |
| 15.10.2025 | 31,40 | 32,00 | 31,20 | 31,40 | 0,32% | - |
| 14.10.2025 | 31,20 | 31,40 | 30,70 | 31,30 | -0,63% | - |
| 13.10.2025 | 31,90 | 32,10 | 31,30 | 31,50 | -2,17% | - |
| 10.10.2025 | 31,80 | 32,20 | 31,70 | 32,20 | 0,63% | - |
| 09.10.2025 | 32,00 | 32,00 | 31,90 | 32,00 | 0,31% | - |
| 08.10.2025 | 31,60 | 31,90 | 31,50 | 31,90 | 0,31% | - |
| 07.10.2025 | 32,00 | 32,00 | 31,50 | 31,80 | -1,55% | - |
| 06.10.2025 | 32,60 | 32,70 | 31,90 | 32,30 | -0,31% | - |
| 03.10.2025 | 32,60 | 33,40 | 32,30 | 32,40 | 0,31% | - |
| 30.09.2025 | 32,20 | 32,50 | 32,00 | 32,30 | 1,25% | - |
| 29.09.2025 | 33,20 | 33,40 | 31,90 | 31,90 | -3,63% | 900,00 |
| 26.09.2025 | 33,00 | 33,40 | 32,50 | 33,10 | 1,85% | - |
| 25.09.2025 | 32,70 | 32,70 | 32,50 | 32,50 | 4,17% | - |
| 24.09.2025 | 31,40 | 31,40 | 31,10 | 31,20 | -0,64% | - |
| 23.09.2025 | 32,00 | 32,10 | 30,90 | 31,40 | -0,63% | - |
| 22.09.2025 | 32,60 | 32,60 | 31,50 | 31,60 | -2,17% | - |
| 19.09.2025 | 32,40 | 32,40 | 32,30 | 32,30 | 2,22% | - |
| 18.09.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,32% | - |
| 17.09.2025 | 32,20 | 32,30 | 31,20 | 31,50 | -3,37% | - |
| 16.09.2025 | 33,30 | 33,40 | 32,60 | 32,60 | -1,81% | - |
| 15.09.2025 | 32,80 | 33,30 | 32,60 | 33,20 | 1,84% | 500,00 |
| 12.09.2025 | 33,20 | 33,20 | 32,30 | 32,60 | 0,31% | - |
| 10.09.2025 | 33,20 | 33,20 | 32,30 | 32,50 | -0,61% | - |
| 09.09.2025 | 33,80 | 33,80 | 32,50 | 32,70 | -2,39% | - |
| 08.09.2025 | 32,60 | 33,60 | 32,50 | 33,50 | 2,76% | - |
| 05.09.2025 | 32,80 | 33,40 | 32,40 | 32,60 | -0,61% | - |
| 04.09.2025 | 32,00 | 32,90 | 31,70 | 32,80 | 2,82% | - |
| 03.09.2025 | 32,40 | 32,60 | 31,70 | 31,90 | -2,15% | - |
| 02.09.2025 | 33,30 | 33,30 | 32,20 | 32,60 | -2,69% | - |
| 01.09.2025 | 32,60 | 33,50 | 32,50 | 33,50 | 2,76% | - |
| 29.08.2025 | 32,30 | 32,70 | 31,80 | 32,60 | 1,24% | - |
| 28.08.2025 | 32,30 | 33,00 | 32,00 | 32,20 | 0,00% | - |
| 27.08.2025 | 34,30 | 34,30 | 31,80 | 32,20 | -6,40% | 1.730,00 |
| 26.08.2025 | 36,10 | 36,10 | 33,40 | 34,40 | -5,23% | 363,00 |
| 25.08.2025 | 36,30 | 37,30 | 35,80 | 36,30 | -0,55% | 70,00 |
| 22.08.2025 | 37,80 | 38,40 | 36,20 | 36,50 | -3,18% | 100,00 |
| 21.08.2025 | 36,60 | 38,00 | 36,40 | 37,70 | 2,72% | 1.730,00 |
| 20.08.2025 | 36,60 | 37,20 | 36,60 | 36,70 | 0,00% | - |
| 19.08.2025 | 36,00 | 37,20 | 35,90 | 36,70 | 1,94% | - |
| 18.08.2025 | 37,20 | 37,20 | 35,60 | 36,00 | -3,23% | - |
| 15.08.2025 | 37,60 | 37,90 | 36,90 | 37,20 | -0,80% | - |
| 14.08.2025 | 36,70 | 37,80 | 36,60 | 37,50 | 2,18% | - |
| 13.08.2025 | 36,40 | 36,90 | 36,00 | 36,70 | 0,82% | 151,00 |
| 12.08.2025 | 35,80 | 36,80 | 35,60 | 36,40 | 1,68% | - |
| 11.08.2025 | 34,60 | 36,00 | 34,00 | 35,80 | 3,17% | - |
| 08.08.2025 | 33,30 | 34,80 | 33,10 | 34,70 | 4,52% | 25,00 |
| 07.08.2025 | 31,80 | 33,30 | 31,70 | 33,20 | 4,73% | 51,00 |
| 06.08.2025 | 31,80 | 32,40 | 31,00 | 31,70 | 0,00% | 200,00 |
| 05.08.2025 | 33,30 | 33,60 | 31,30 | 31,70 | -4,80% | 2,00 |
| 04.08.2025 | 32,40 | 33,50 | 32,00 | 33,30 | 4,06% | 4,00 |
| 01.08.2025 | 31,90 | 32,60 | 31,60 | 32,00 | 0,00% | 6.180,00 |
| 31.07.2025 | 31,60 | 32,30 | 31,60 | 32,00 | 1,59% | - |
| 30.07.2025 | 30,10 | 31,80 | 30,00 | 31,50 | 4,30% | 540,00 |
| 29.07.2025 | 29,90 | 30,30 | 29,90 | 30,20 | 1,34% | - |
| 28.07.2025 | 30,10 | 30,50 | 29,70 | 29,80 | -0,67% | - |
| 25.07.2025 | 30,10 | 30,20 | 29,90 | 30,00 | 0,00% | - |
| 24.07.2025 | 29,70 | 30,30 | 29,60 | 30,00 | 1,35% | 994,00 |
| 23.07.2025 | 29,10 | 29,90 | 28,80 | 29,60 | 2,78% | 16,00 |
| 22.07.2025 | 28,40 | 29,00 | 28,40 | 28,80 | 1,41% | - |