31,750€
-0,69%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 31,90 | 32,54 | 31,11 | 31,77 | -0,67% | 139.389,00 |
| 31.07.2025 | 31,84 | 32,25 | 31,66 | 31,99 | 1,39% | 174.372,00 |
| 30.07.2025 | 30,24 | 31,82 | 30,22 | 31,55 | 4,33% | 171.048,00 |
| 29.07.2025 | 29,92 | 30,30 | 29,92 | 30,24 | 1,21% | 83.864,00 |
| 28.07.2025 | 30,40 | 30,49 | 29,72 | 29,88 | -0,90% | 176.743,00 |
| 25.07.2025 | 30,02 | 30,20 | 29,92 | 30,15 | 0,28% | 160.055,00 |
| 24.07.2025 | 29,92 | 30,19 | 29,63 | 30,06 | 1,45% | 140.160,00 |
| 23.07.2025 | 29,28 | 29,82 | 28,89 | 29,63 | 2,77% | 73.204,00 |
| 22.07.2025 | 28,63 | 28,97 | 28,38 | 28,83 | 1,34% | 128.279,00 |
| 21.07.2025 | 27,98 | 28,61 | 27,80 | 28,45 | 1,32% | 97.886,00 |
| 18.07.2025 | 28,46 | 28,64 | 27,94 | 28,08 | -1,00% | 68.948,00 |
| 17.07.2025 | 28,51 | 28,53 | 28,07 | 28,37 | -0,35% | 92.636,00 |
| 16.07.2025 | 28,09 | 28,56 | 28,01 | 28,47 | 1,14% | 143.522,00 |
| 15.07.2025 | 28,99 | 29,02 | 28,03 | 28,15 | -2,46% | 98.746,00 |
| 14.07.2025 | 28,03 | 28,94 | 27,76 | 28,86 | 1,57% | 113.554,00 |
| 11.07.2025 | 28,91 | 28,94 | 28,18 | 28,41 | -2,05% | 121.929,00 |
| 10.07.2025 | 29,54 | 29,73 | 28,68 | 29,01 | -3,40% | 101.843,00 |
| 09.07.2025 | 29,90 | 30,75 | 29,31 | 30,03 | 0,37% | 253.221,00 |
| 08.07.2025 | 28,47 | 30,06 | 28,47 | 29,92 | 5,33% | 212.375,00 |
| 07.07.2025 | 28,06 | 28,84 | 28,00 | 28,40 | 1,41% | 110.537,00 |
| 04.07.2025 | 28,08 | 28,44 | 27,64 | 28,01 | -0,36% | 117.824,00 |
| 03.07.2025 | 27,58 | 28,19 | 27,35 | 28,11 | 2,09% | 117.632,00 |
| 02.07.2025 | 26,79 | 27,63 | 26,67 | 27,53 | 3,07% | 138.538,00 |
| 01.07.2025 | 26,74 | 27,31 | 26,63 | 26,71 | -0,24% | 64.587,00 |
| 30.06.2025 | 27,16 | 27,47 | 26,24 | 26,78 | -1,20% | 138.888,00 |
| 27.06.2025 | 27,17 | 27,26 | 26,64 | 27,10 | 0,06% | 152.706,00 |
| 26.06.2025 | 27,16 | 27,57 | 26,89 | 27,09 | -0,39% | 127.324,00 |
| 25.06.2025 | 28,84 | 28,93 | 26,56 | 27,19 | -5,46% | 216.599,00 |
| 24.06.2025 | 28,53 | 29,00 | 28,24 | 28,76 | 1,66% | 127.053,00 |
| 23.06.2025 | 28,06 | 28,71 | 27,76 | 28,29 | 0,30% | 91.978,00 |
| 20.06.2025 | 27,93 | 28,44 | 27,88 | 28,21 | 2,16% | 119.014,00 |
| 19.06.2025 | 28,04 | 28,47 | 27,60 | 27,61 | -1,87% | 120.443,00 |
| 18.06.2025 | 27,39 | 28,28 | 27,30 | 28,14 | 2,89% | 145.691,00 |
| 17.06.2025 | 28,55 | 28,67 | 27,34 | 27,35 | -4,42% | 92.359,00 |
| 16.06.2025 | 27,98 | 28,83 | 27,95 | 28,61 | 2,43% | 121.802,00 |
| 13.06.2025 | 27,47 | 28,17 | 27,34 | 27,93 | 0,02% | 267.412,00 |
| 12.06.2025 | 27,56 | 28,19 | 27,07 | 27,93 | 1,03% | 245.410,00 |
| 11.06.2025 | 27,73 | 28,08 | 27,50 | 27,64 | -0,72% | 431.634,00 |
| 10.06.2025 | 28,03 | 28,09 | 27,21 | 27,84 | -0,54% | 178.662,00 |
| 09.06.2025 | 27,87 | 28,15 | 27,72 | 27,99 | 0,00% | 93.685,00 |
| 06.06.2025 | 27,89 | 28,19 | 27,32 | 27,99 | 0,74% | 78.315,00 |
| 05.06.2025 | 26,94 | 28,03 | 26,90 | 27,79 | 3,21% | 115.831,00 |
| 04.06.2025 | 26,93 | 27,31 | 26,71 | 26,92 | 0,20% | 133.297,00 |
| 03.06.2025 | 26,66 | 26,90 | 26,04 | 26,87 | 0,79% | 181.761,00 |
| 02.06.2025 | 26,68 | 26,83 | 26,26 | 26,66 | -0,43% | 83.803,00 |
| 30.05.2025 | 26,61 | 26,98 | 26,45 | 26,77 | 0,64% | 149.178,00 |
| 29.05.2025 | 26,82 | 26,92 | 26,52 | 26,60 | 0,06% | 172.122,00 |
| 28.05.2025 | 27,01 | 27,17 | 26,51 | 26,59 | -1,81% | 173.101,00 |
| 27.05.2025 | 26,60 | 27,13 | 26,44 | 27,08 | 1,77% | 130.078,00 |
| 26.05.2025 | 26,33 | 26,68 | 26,30 | 26,61 | 2,76% | 205.100,00 |
| 23.05.2025 | 26,57 | 26,70 | 25,32 | 25,89 | -2,61% | 101.844,00 |
| 22.05.2025 | 26,11 | 26,63 | 25,89 | 26,59 | 2,00% | 169.202,00 |
| 21.05.2025 | 25,79 | 26,36 | 25,72 | 26,07 | 1,13% | 272.042,00 |
| 20.05.2025 | 25,64 | 25,89 | 25,39 | 25,78 | 0,72% | 113.836,00 |
| 19.05.2025 | 25,36 | 25,90 | 25,31 | 25,59 | 0,87% | 128.153,00 |
| 16.05.2025 | 25,12 | 25,42 | 25,02 | 25,37 | -1,30% | 144.743,00 |
| 15.05.2025 | 26,03 | 26,23 | 25,54 | 25,71 | -1,74% | 77.957,00 |
| 14.05.2025 | 26,08 | 26,23 | 25,57 | 26,16 | 0,23% | 147.105,00 |
| 13.05.2025 | 25,73 | 26,18 | 25,67 | 26,10 | 0,77% | 83.358,00 |
| 12.05.2025 | 25,59 | 26,22 | 25,16 | 25,90 | 2,66% | 111.835,00 |
| 09.05.2025 | 24,90 | 25,44 | 24,01 | 25,23 | 3,66% | 154.257,00 |
| 08.05.2025 | 24,57 | 24,59 | 24,07 | 24,34 | -0,29% | 140.858,00 |
| 07.05.2025 | 24,55 | 24,72 | 24,25 | 24,41 | -0,20% | 81.557,00 |
| 06.05.2025 | 24,29 | 24,55 | 23,56 | 24,46 | 0,82% | 137.363,00 |
| 05.05.2025 | 23,58 | 24,34 | 23,54 | 24,26 | 2,64% | 146.842,00 |
| 02.05.2025 | 23,46 | 23,93 | 23,44 | 23,64 | 1,00% | 129.576,00 |
| 30.04.2025 | 23,22 | 23,48 | 22,95 | 23,40 | -2,40% | 136.510,00 |
| 29.04.2025 | 23,26 | 24,05 | 23,19 | 23,98 | 3,41% | 217.212,00 |
| 28.04.2025 | 22,99 | 23,54 | 22,87 | 23,19 | 0,72% | 193.909,00 |
| 25.04.2025 | 23,51 | 23,62 | 22,85 | 23,02 | -2,06% | 180.912,00 |
| 24.04.2025 | 23,89 | 24,13 | 23,30 | 23,51 | -1,94% | 128.305,00 |
| 23.04.2025 | 23,36 | 24,23 | 23,24 | 23,97 | 3,77% | 202.550,00 |
| 22.04.2025 | 22,77 | 23,55 | 22,56 | 23,10 | 1,90% | 50.285,00 |
| 17.04.2025 | 23,08 | 23,26 | 22,56 | 22,67 | -0,92% | 33.393,00 |
| 16.04.2025 | 22,48 | 23,10 | 22,30 | 22,88 | 1,24% | 44.227,00 |
| 15.04.2025 | 22,06 | 22,75 | 21,93 | 22,60 | 2,54% | 45.746,00 |
| 14.04.2025 | 22,19 | 22,42 | 21,85 | 22,04 | 0,14% | 41.830,00 |
| 11.04.2025 | 21,90 | 22,30 | 21,46 | 22,01 | 1,38% | 32.063,00 |
| 10.04.2025 | 23,15 | 23,15 | 21,30 | 21,71 | -6,82% | 141.537,00 |
| 09.04.2025 | 20,71 | 23,49 | 20,71 | 23,30 | 11,91% | 134.816,00 |
| 08.04.2025 | 21,22 | 21,95 | 19,90 | 20,82 | 0,43% | 217.730,00 |
| 07.04.2025 | 18,24 | 21,14 | 17,62 | 20,73 | 3,13% | 299.890,00 |
| 04.04.2025 | 21,36 | 21,59 | 19,61 | 20,10 | -6,29% | 214.909,00 |
| 03.04.2025 | 21,86 | 22,00 | 21,04 | 21,45 | -4,50% | 79.019,00 |
| 02.04.2025 | 22,40 | 22,65 | 21,99 | 22,46 | 0,18% | 86.111,00 |
| 01.04.2025 | 21,02 | 22,53 | 21,02 | 22,42 | 6,41% | 49.454,00 |
| 31.03.2025 | 21,24 | 21,29 | 20,62 | 21,07 | -2,72% | 96.552,00 |
| 28.03.2025 | 22,65 | 22,65 | 21,41 | 21,66 | -4,46% | 148.300,00 |
| 27.03.2025 | 23,03 | 23,17 | 22,54 | 22,67 | -1,90% | 59.830,00 |
| 26.03.2025 | 23,30 | 23,77 | 22,99 | 23,11 | -1,95% | 53.273,00 |
| 25.03.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 0,99% | - |
| 24.03.2025 | 23,40 | 23,62 | 23,22 | 23,34 | 0,60% | 57.779,00 |
| 21.03.2025 | 23,01 | 23,38 | 22,66 | 23,20 | 0,83% | 45.090,00 |
| 20.03.2025 | 23,89 | 24,20 | 22,43 | 23,01 | -3,76% | 256.722,00 |
| 19.03.2025 | 24,94 | 25,18 | 23,76 | 23,91 | -3,63% | 140.689,00 |
| 18.03.2025 | 24,19 | 25,02 | 24,15 | 24,81 | 2,65% | 294.604,00 |
| 17.03.2025 | 23,86 | 24,35 | 23,75 | 24,17 | 1,17% | 72.681,00 |
| 16.03.2025 | 23,19 | 24,20 | 23,19 | 23,89 | 0,72% | 256.978,00 |
| 14.03.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 2,95% | - |
| 13.03.2025 | 22,89 | 23,42 | 22,86 | 23,04 | 0,22% | 96.220,00 |