32,160€
-0,37%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 32,25 | 33,18 | 32,00 | 32,17 | -0,36% | 95.178,00 |
| 02.10.2025 | 32,57 | 32,93 | 32,18 | 32,28 | -0,77% | 96.352,00 |
| 01.10.2025 | 32,02 | 32,67 | 31,72 | 32,53 | 1,20% | 72.370,00 |
| 30.09.2025 | 31,99 | 32,40 | 31,89 | 32,15 | 0,63% | 105.012,00 |
| 29.09.2025 | 32,94 | 32,95 | 31,75 | 31,95 | -2,78% | 123.000,00 |
| 26.09.2025 | 32,81 | 33,25 | 32,42 | 32,86 | 0,37% | 101.530,00 |
| 25.09.2025 | 32,39 | 33,29 | 32,37 | 32,74 | 1,55% | 139.879,00 |
| 24.09.2025 | 30,93 | 32,46 | 30,90 | 32,24 | 4,13% | 218.270,00 |
| 23.09.2025 | 31,54 | 31,56 | 30,65 | 30,96 | -2,43% | 123.781,00 |
| 22.09.2025 | 32,27 | 32,30 | 31,27 | 31,73 | -1,61% | 123.130,00 |
| 19.09.2025 | 32,08 | 32,78 | 32,06 | 32,25 | 0,66% | 100.736,00 |
| 18.09.2025 | 31,05 | 32,21 | 31,03 | 32,04 | 3,52% | 155.496,00 |
| 17.09.2025 | 31,93 | 32,12 | 30,83 | 30,95 | -2,92% | 87.079,00 |
| 16.09.2025 | 33,06 | 33,20 | 31,67 | 31,88 | -3,51% | 177.394,00 |
| 15.09.2025 | 32,43 | 33,20 | 32,43 | 33,04 | 1,71% | 102.909,00 |
| 12.09.2025 | 32,96 | 33,06 | 32,13 | 32,49 | -1,32% | 103.651,00 |
| 11.09.2025 | 32,46 | 33,00 | 32,12 | 32,92 | 1,51% | 146.972,00 |
| 10.09.2025 | 32,79 | 32,87 | 32,24 | 32,43 | -1,04% | 106.532,00 |
| 09.09.2025 | 33,25 | 33,31 | 32,04 | 32,77 | -2,44% | 101.122,00 |
| 08.09.2025 | 32,53 | 33,87 | 32,53 | 33,59 | 3,29% | 111.355,00 |
| 05.09.2025 | 32,88 | 33,33 | 32,47 | 32,52 | -0,61% | 98.259,00 |
| 04.09.2025 | 31,77 | 32,89 | 31,75 | 32,72 | 2,41% | 125.021,00 |
| 03.09.2025 | 32,49 | 32,58 | 31,72 | 31,95 | -1,51% | 98.925,00 |
| 02.09.2025 | 32,94 | 33,40 | 32,23 | 32,44 | -2,90% | 113.356,00 |
| 01.09.2025 | 32,64 | 33,56 | 32,53 | 33,41 | 2,58% | 126.893,00 |
| 29.08.2025 | 32,33 | 32,78 | 31,91 | 32,57 | 0,74% | 158.425,00 |
| 28.08.2025 | 32,19 | 33,09 | 32,15 | 32,33 | 0,37% | 169.308,00 |
| 27.08.2025 | 33,73 | 34,37 | 31,80 | 32,21 | -6,09% | 316.056,00 |
| 26.08.2025 | 34,87 | 35,07 | 33,43 | 34,30 | -5,34% | 213.449,00 |
| 25.08.2025 | 36,32 | 37,36 | 35,87 | 36,24 | -0,67% | 325.841,00 |
| 22.08.2025 | 37,80 | 38,32 | 36,26 | 36,48 | -3,38% | 123.553,00 |
| 21.08.2025 | 36,71 | 37,94 | 36,31 | 37,76 | 2,79% | 124.169,00 |
| 20.08.2025 | 36,92 | 37,17 | 36,54 | 36,73 | 0,08% | 107.774,00 |
| 19.08.2025 | 35,99 | 37,18 | 35,94 | 36,70 | 2,04% | 181.018,00 |
| 18.08.2025 | 37,13 | 37,13 | 35,62 | 35,97 | -3,25% | 199.115,00 |
| 15.08.2025 | 37,78 | 37,87 | 36,88 | 37,18 | -1,05% | 131.937,00 |
| 14.08.2025 | 36,69 | 37,84 | 36,65 | 37,57 | 2,05% | 159.407,00 |
| 13.08.2025 | 36,54 | 36,86 | 35,95 | 36,82 | 1,08% | 126.770,00 |
| 12.08.2025 | 35,92 | 36,67 | 35,59 | 36,42 | 1,82% | 101.900,00 |
| 11.08.2025 | 34,42 | 36,02 | 33,94 | 35,77 | 3,47% | 203.300,00 |
| 08.08.2025 | 33,25 | 34,90 | 33,11 | 34,57 | 4,03% | 342.594,00 |
| 07.08.2025 | 32,01 | 33,29 | 31,75 | 33,23 | 4,43% | 148.104,00 |
| 06.08.2025 | 32,26 | 32,38 | 30,98 | 31,82 | 0,20% | 126.017,00 |
| 05.08.2025 | 33,44 | 33,56 | 31,21 | 31,76 | -4,50% | 148.308,00 |
| 04.08.2025 | 31,86 | 33,43 | 31,86 | 33,25 | 4,72% | 117.900,00 |
| 01.08.2025 | 31,97 | 32,50 | 31,20 | 31,75 | -0,69% | 69.712,00 |
| 31.07.2025 | 31,62 | 32,22 | 31,60 | 31,97 | 1,78% | 98.180,00 |
| 30.07.2025 | 30,20 | 31,80 | 30,20 | 31,41 | 4,11% | 105.535,00 |
| 29.07.2025 | 29,86 | 30,29 | 29,84 | 30,17 | 1,11% | 31.012,00 |
| 28.07.2025 | 30,27 | 30,47 | 29,72 | 29,84 | -0,96% | 57.613,00 |
| 25.07.2025 | 30,06 | 30,20 | 29,94 | 30,13 | 0,23% | 60.860,00 |
| 24.07.2025 | 29,83 | 30,14 | 29,64 | 30,06 | 1,66% | 69.533,00 |
| 23.07.2025 | 29,00 | 29,83 | 28,90 | 29,57 | 2,64% | 32.746,00 |
| 22.07.2025 | 28,46 | 28,88 | 28,39 | 28,81 | 1,27% | 39.021,00 |
| 21.07.2025 | 27,98 | 28,60 | 27,80 | 28,45 | 1,53% | 39.562,00 |
| 18.07.2025 | 28,40 | 28,57 | 27,96 | 28,02 | -1,20% | 21.610,00 |
| 17.07.2025 | 28,46 | 28,51 | 28,08 | 28,36 | -0,32% | 27.515,00 |
| 16.07.2025 | 28,14 | 28,55 | 28,03 | 28,45 | 1,17% | 67.856,00 |
| 15.07.2025 | 28,94 | 29,02 | 28,03 | 28,12 | -2,43% | 53.696,00 |
| 14.07.2025 | 28,10 | 28,93 | 27,76 | 28,82 | 1,66% | 41.999,00 |
| 11.07.2025 | 29,00 | 29,00 | 28,19 | 28,35 | -2,14% | 40.226,00 |
| 10.07.2025 | 29,92 | 29,92 | 28,72 | 28,97 | -3,53% | 55.671,00 |
| 09.07.2025 | 29,88 | 30,73 | 29,43 | 30,03 | 0,47% | 146.860,00 |
| 08.07.2025 | 28,07 | 30,06 | 28,02 | 29,89 | 4,77% | 142.924,00 |
| 07.07.2025 | 28,53 | 28,53 | 28,53 | 28,53 | 1,97% | - |
| 04.07.2025 | 28,01 | 28,42 | 27,70 | 27,98 | -0,39% | 34.016,00 |
| 03.07.2025 | 27,55 | 28,18 | 27,44 | 28,09 | 2,11% | 48.362,00 |
| 02.07.2025 | 26,80 | 27,59 | 26,77 | 27,51 | 3,11% | 50.400,00 |
| 01.07.2025 | 26,84 | 27,24 | 26,64 | 26,68 | -0,63% | 10.791,00 |
| 30.06.2025 | 27,15 | 27,45 | 26,30 | 26,85 | -0,81% | 60.098,00 |
| 27.06.2025 | 27,16 | 27,24 | 26,68 | 27,07 | 0,04% | 71.220,00 |
| 26.06.2025 | 27,14 | 27,54 | 26,90 | 27,06 | -0,62% | 56.755,00 |
| 25.06.2025 | 28,83 | 28,90 | 26,57 | 27,23 | -5,19% | 127.386,00 |
| 24.06.2025 | 28,51 | 29,00 | 28,30 | 28,72 | 1,70% | 50.706,00 |
| 23.06.2025 | 28,04 | 28,69 | 27,78 | 28,24 | 0,28% | 50.586,00 |
| 20.06.2025 | 27,87 | 28,42 | 27,87 | 28,16 | 2,03% | 32.429,00 |
| 19.06.2025 | 28,00 | 28,46 | 27,59 | 27,60 | -1,60% | 42.199,00 |
| 18.06.2025 | 27,41 | 28,25 | 27,30 | 28,05 | 2,67% | 65.835,00 |
| 17.06.2025 | 28,55 | 28,55 | 27,32 | 27,32 | -4,41% | 42.855,00 |
| 16.06.2025 | 27,96 | 28,79 | 27,95 | 28,58 | 2,62% | 67.838,00 |
| 13.06.2025 | 27,53 | 28,15 | 27,34 | 27,85 | -0,07% | 182.981,00 |
| 12.06.2025 | 27,56 | 28,18 | 27,07 | 27,87 | 0,87% | 106.851,00 |
| 11.06.2025 | 27,70 | 28,08 | 27,53 | 27,63 | -0,61% | 128.209,00 |
| 10.06.2025 | 28,02 | 28,03 | 27,31 | 27,80 | -0,64% | 79.692,00 |
| 09.06.2025 | 27,86 | 28,15 | 27,74 | 27,98 | 0,00% | 29.553,00 |
| 06.06.2025 | 27,86 | 28,17 | 27,35 | 27,98 | 0,39% | 39.284,00 |
| 05.06.2025 | 26,88 | 28,00 | 26,88 | 27,87 | 3,53% | 67.379,00 |
| 04.06.2025 | 26,93 | 27,29 | 26,73 | 26,92 | 0,04% | 65.208,00 |
| 03.06.2025 | 26,66 | 26,91 | 26,05 | 26,91 | 1,05% | 68.419,00 |
| 02.06.2025 | 26,68 | 26,81 | 26,27 | 26,63 | -0,49% | 29.549,00 |
| 30.05.2025 | 26,58 | 26,97 | 26,46 | 26,76 | 0,68% | 51.218,00 |
| 29.05.2025 | 26,81 | 26,92 | 26,51 | 26,58 | 0,15% | 30.245,00 |
| 28.05.2025 | 27,04 | 27,14 | 26,51 | 26,54 | -1,78% | 82.962,00 |
| 27.05.2025 | 26,63 | 27,11 | 26,46 | 27,02 | 1,69% | 46.027,00 |
| 26.05.2025 | 26,31 | 26,67 | 26,28 | 26,57 | 2,86% | 116.329,00 |
| 23.05.2025 | 26,57 | 26,67 | 25,38 | 25,83 | -2,82% | 50.293,00 |
| 22.05.2025 | 26,09 | 26,58 | 25,90 | 26,58 | 2,00% | 74.999,00 |
| 21.05.2025 | 25,81 | 26,36 | 25,73 | 26,06 | 1,20% | 187.783,00 |
| 20.05.2025 | 25,65 | 25,85 | 25,40 | 25,75 | 0,59% | 65.900,00 |
| 19.05.2025 | 25,38 | 25,89 | 25,33 | 25,60 | 0,99% | 44.852,00 |