36,460€
-3,31%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 25,14 | 25,37 | 25,04 | 25,35 | -1,25% | 63.706,00 |
| 15.05.2025 | 26,09 | 26,19 | 25,58 | 25,67 | -1,80% | 38.715,00 |
| 14.05.2025 | 26,06 | 26,20 | 25,57 | 26,14 | 0,31% | 65.590,00 |
| 13.05.2025 | 25,69 | 26,17 | 25,68 | 26,06 | 0,73% | 31.585,00 |
| 12.05.2025 | 25,57 | 26,18 | 25,22 | 25,87 | 2,86% | 73.630,00 |
| 09.05.2025 | 24,90 | 25,40 | 24,10 | 25,15 | 3,46% | 118.211,00 |
| 08.05.2025 | 24,55 | 24,59 | 24,10 | 24,31 | -0,29% | 57.602,00 |
| 07.05.2025 | 24,52 | 24,70 | 24,25 | 24,38 | -0,37% | 27.870,00 |
| 06.05.2025 | 24,33 | 24,54 | 23,58 | 24,47 | 1,16% | 47.318,00 |
| 05.05.2025 | 23,62 | 24,31 | 23,55 | 24,19 | 2,46% | 70.808,00 |
| 02.05.2025 | 23,45 | 23,78 | 23,44 | 23,61 | 0,98% | 81.968,00 |
| 30.04.2025 | 24,02 | 24,08 | 22,98 | 23,38 | -2,42% | 105.332,00 |
| 29.04.2025 | 23,17 | 24,02 | 23,17 | 23,96 | 3,50% | 109.285,00 |
| 28.04.2025 | 22,97 | 23,53 | 22,88 | 23,15 | 0,61% | 100.362,00 |
| 25.04.2025 | 23,48 | 23,52 | 22,85 | 23,01 | -1,92% | 83.010,00 |
| 24.04.2025 | 23,87 | 24,13 | 23,33 | 23,46 | -1,96% | 28.802,00 |
| 23.04.2025 | 23,33 | 24,19 | 23,26 | 23,93 | 3,59% | 104.073,00 |
| 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 |