35,735€
1,03%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 35,44 | 35,98 | 35,40 | 35,76 | 1,09% | 53.750,00 |
| 12.01.2026 | 34,84 | 35,51 | 34,45 | 35,37 | 1,43% | 101.226,00 |
| 09.01.2026 | 35,71 | 35,74 | 34,61 | 34,87 | -2,11% | 80.400,00 |
| 08.01.2026 | 34,93 | 35,68 | 34,68 | 35,62 | 1,79% | 125.478,00 |
| 07.01.2026 | 35,99 | 36,11 | 34,87 | 35,00 | -2,76% | 107.135,00 |
| 06.01.2026 | 36,55 | 37,22 | 35,59 | 35,99 | -1,02% | 179.370,00 |
| 05.01.2026 | 36,48 | 36,74 | 35,59 | 36,36 | 0,06% | 90.968,00 |
| 02.01.2026 | 36,07 | 36,62 | 35,74 | 36,34 | 0,69% | 70.438,00 |
| 30.12.2025 | 35,51 | 36,26 | 35,51 | 36,09 | 1,92% | 35.148,00 |
| 29.12.2025 | 35,60 | 35,91 | 35,33 | 35,41 | -0,48% | 15.508,00 |
| 23.12.2025 | 35,47 | 35,95 | 35,25 | 35,58 | 0,31% | 23.014,00 |
| 22.12.2025 | 35,86 | 36,06 | 35,24 | 35,47 | -1,77% | 39.706,00 |
| 19.12.2025 | 35,34 | 36,45 | 35,17 | 36,11 | 2,56% | 59.018,00 |
| 18.12.2025 | 34,92 | 35,27 | 34,65 | 35,21 | 0,92% | 48.946,00 |
| 17.12.2025 | 34,42 | 35,32 | 34,34 | 34,89 | 1,04% | 25.196,00 |
| 16.12.2025 | 34,93 | 35,34 | 34,40 | 34,53 | -1,43% | 38.505,00 |
| 15.12.2025 | 34,59 | 35,25 | 34,50 | 35,03 | 1,30% | 32.793,00 |
| 12.12.2025 | 35,41 | 35,70 | 34,42 | 34,58 | -2,21% | 17.306,00 |
| 11.12.2025 | 34,59 | 35,72 | 34,51 | 35,36 | 1,61% | 53.757,00 |
| 10.12.2025 | 34,45 | 34,81 | 34,42 | 34,80 | 0,67% | 24.153,00 |
| 09.12.2025 | 34,39 | 35,02 | 34,35 | 34,57 | 0,61% | 30.728,00 |
| 08.12.2025 | 34,12 | 34,52 | 34,03 | 34,36 | 0,61% | 28.828,00 |
| 05.12.2025 | 34,13 | 34,81 | 34,08 | 34,15 | 0,06% | 26.565,00 |
| 04.12.2025 | 34,20 | 34,40 | 33,85 | 34,13 | 1,07% | 23.984,00 |
| 03.12.2025 | 34,56 | 34,64 | 33,53 | 33,77 | -2,34% | 23.866,00 |
| 02.12.2025 | 34,16 | 34,77 | 34,15 | 34,58 | 1,26% | 27.602,00 |
| 01.12.2025 | 33,75 | 34,27 | 33,37 | 34,15 | 0,98% | 24.574,00 |
| 28.11.2025 | 33,95 | 34,23 | 33,80 | 33,82 | -0,38% | 9.292,00 |
| 27.11.2025 | 34,32 | 34,52 | 33,68 | 33,95 | -0,90% | 23.758,00 |
| 26.11.2025 | 32,68 | 34,48 | 32,68 | 34,26 | 4,74% | 53.803,00 |
| 25.11.2025 | 31,72 | 33,12 | 31,72 | 32,71 | 2,76% | 21.885,00 |
| 24.11.2025 | 32,04 | 32,37 | 31,69 | 31,83 | -0,41% | 28.559,00 |
| 21.11.2025 | 31,38 | 32,07 | 31,18 | 31,96 | 1,85% | 14.634,00 |
| 20.11.2025 | 31,93 | 32,47 | 31,35 | 31,38 | -1,32% | 35.700,00 |
| 19.11.2025 | 31,28 | 32,07 | 31,26 | 31,80 | 1,60% | 33.246,00 |
| 18.11.2025 | 32,02 | 32,31 | 30,95 | 31,30 | -3,19% | 58.830,00 |
| 17.11.2025 | 33,82 | 33,93 | 32,30 | 32,33 | -3,49% | 24.945,00 |
| 14.11.2025 | 34,62 | 34,65 | 33,32 | 33,50 | -3,49% | 31.062,00 |
| 13.11.2025 | 34,85 | 35,03 | 34,34 | 34,71 | -0,37% | 28.874,00 |
| 12.11.2025 | 33,64 | 34,88 | 33,64 | 34,84 | 3,54% | 160.576,00 |
| 11.11.2025 | 33,87 | 34,08 | 33,50 | 33,65 | -0,71% | 47.439,00 |
| 10.11.2025 | 32,31 | 33,96 | 32,31 | 33,89 | 6,14% | 93.766,00 |
| 09.11.2025 | 31,77 | 32,54 | 31,61 | 31,93 | -0,09% | 50.552,00 |
| 07.11.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 0,72% | - |
| 06.11.2025 | 32,25 | 32,64 | 31,34 | 31,73 | -2,19% | 66.884,00 |
| 05.11.2025 | 32,26 | 32,74 | 32,01 | 32,44 | 0,37% | 51.290,00 |
| 04.11.2025 | 31,85 | 32,50 | 31,60 | 32,32 | 0,72% | 63.229,00 |
| 03.11.2025 | 31,49 | 32,21 | 31,49 | 32,09 | 1,84% | 19.981,00 |
| 31.10.2025 | 31,10 | 31,68 | 31,10 | 31,51 | 1,03% | 38.029,00 |
| 30.10.2025 | 31,17 | 31,30 | 30,79 | 31,19 | 0,22% | 28.201,00 |
| 29.10.2025 | 30,61 | 31,39 | 30,61 | 31,12 | 2,67% | 41.166,00 |
| 28.10.2025 | 30,40 | 30,64 | 30,16 | 30,31 | -0,62% | 22.376,00 |
| 27.10.2025 | 30,45 | 30,79 | 30,36 | 30,50 | 1,06% | 26.935,00 |
| 24.10.2025 | 29,84 | 30,44 | 29,84 | 30,18 | 1,41% | 13.666,00 |
| 23.10.2025 | 29,52 | 30,00 | 29,52 | 29,76 | 0,78% | 21.363,00 |
| 22.10.2025 | 29,70 | 30,12 | 29,47 | 29,53 | -0,57% | 62.243,00 |
| 21.10.2025 | 30,32 | 30,66 | 29,70 | 29,70 | -1,88% | 29.073,00 |
| 20.10.2025 | 29,77 | 30,57 | 29,77 | 30,27 | 1,78% | 42.371,00 |
| 17.10.2025 | 30,17 | 30,17 | 29,19 | 29,74 | -2,81% | 76.507,00 |
| 16.10.2025 | 30,74 | 31,17 | 30,54 | 30,60 | -1,10% | 55.752,00 |
| 15.10.2025 | 31,22 | 31,86 | 30,80 | 30,94 | -0,32% | 54.964,00 |
| 14.10.2025 | 31,00 | 31,24 | 30,46 | 31,04 | -0,10% | 29.654,00 |
| 13.10.2025 | 31,49 | 31,58 | 30,94 | 31,07 | -0,77% | 42.007,00 |
| 10.10.2025 | 31,35 | 32,17 | 31,27 | 31,31 | -0,70% | 27.127,00 |
| 09.10.2025 | 31,53 | 31,53 | 31,53 | 31,53 | 0,10% | - |
| 08.10.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,70% | - |
| 07.10.2025 | 31,71 | 31,76 | 31,27 | 31,28 | -1,45% | 41.843,00 |
| 06.10.2025 | 32,10 | 32,45 | 31,52 | 31,74 | -1,31% | 64.617,00 |
| 03.10.2025 | 32,29 | 33,15 | 32,03 | 32,16 | -0,37% | 34.864,00 |
| 02.10.2025 | 32,55 | 32,91 | 32,18 | 32,28 | -0,77% | 42.490,00 |
| 01.10.2025 | 31,93 | 32,66 | 31,79 | 32,53 | 1,24% | 29.553,00 |
| 30.09.2025 | 31,92 | 32,38 | 31,91 | 32,13 | 0,69% | 40.255,00 |
| 29.09.2025 | 32,86 | 32,95 | 31,80 | 31,91 | -2,89% | 64.718,00 |
| 26.09.2025 | 32,79 | 33,23 | 32,46 | 32,86 | 0,40% | 34.232,00 |
| 25.09.2025 | 32,37 | 33,29 | 32,37 | 32,73 | 1,52% | 61.319,00 |
| 24.09.2025 | 30,88 | 32,43 | 30,88 | 32,24 | 4,13% | 98.219,00 |
| 23.09.2025 | 31,32 | 31,54 | 30,69 | 30,96 | -2,43% | 70.543,00 |
| 22.09.2025 | 32,22 | 32,28 | 31,30 | 31,73 | -1,61% | 49.438,00 |
| 19.09.2025 | 31,87 | 32,77 | 31,87 | 32,25 | 0,66% | 42.904,00 |
| 18.09.2025 | 31,00 | 32,18 | 31,00 | 32,04 | 3,62% | 60.209,00 |
| 17.09.2025 | 31,95 | 32,06 | 30,82 | 30,92 | -3,01% | 36.033,00 |
| 16.09.2025 | 33,02 | 33,18 | 31,70 | 31,88 | -3,51% | 78.287,00 |
| 15.09.2025 | 32,36 | 33,19 | 32,36 | 33,04 | 2,04% | 50.819,00 |
| 12.09.2025 | 32,88 | 33,05 | 32,14 | 32,38 | -1,64% | 36.899,00 |
| 11.09.2025 | 32,41 | 32,96 | 32,16 | 32,92 | 1,51% | 39.697,00 |
| 10.09.2025 | 32,71 | 32,87 | 32,25 | 32,43 | -1,04% | 40.421,00 |
| 09.09.2025 | 33,12 | 33,29 | 32,04 | 32,77 | -2,30% | 45.164,00 |
| 08.09.2025 | 32,46 | 33,85 | 32,40 | 33,54 | 3,14% | 54.879,00 |
| 05.09.2025 | 32,83 | 33,31 | 32,51 | 32,52 | -0,61% | 44.366,00 |
| 04.09.2025 | 31,58 | 32,86 | 31,58 | 32,72 | 2,54% | 47.206,00 |
| 03.09.2025 | 32,30 | 32,56 | 31,75 | 31,91 | -1,63% | 31.429,00 |
| 02.09.2025 | 32,99 | 33,26 | 32,30 | 32,44 | -2,73% | 32.987,00 |
| 01.09.2025 | 32,57 | 33,44 | 32,57 | 33,35 | 2,39% | 75.030,00 |
| 29.08.2025 | 32,27 | 32,77 | 31,96 | 32,57 | 0,74% | 92.247,00 |
| 28.08.2025 | 32,27 | 33,06 | 32,11 | 32,33 | 0,37% | 90.249,00 |
| 27.08.2025 | 36,05 | 36,05 | 31,78 | 32,21 | -4,93% | 226.438,00 |
| 26.08.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -6,46% | - |
| 25.08.2025 | 36,32 | 37,24 | 35,90 | 36,22 | -0,66% | 238.947,00 |
| 22.08.2025 | 37,68 | 38,24 | 36,28 | 36,46 | -3,31% | 75.563,00 |
| 21.08.2025 | 36,70 | 37,92 | 36,36 | 37,71 | 2,75% | 64.097,00 |