34,355€
-0,33%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 34,48 | 34,48 | 34,28 | 34,32 | -0,44% | 673,00 |
| 20.02.2026 | 34,13 | 34,87 | 34,03 | 34,47 | 1,25% | 17.155,00 |
| 19.02.2026 | 34,10 | 34,53 | 33,79 | 34,05 | -0,06% | 4.502,00 |
| 18.02.2026 | 33,39 | 34,48 | 33,39 | 34,07 | 2,08% | 19.720,00 |
| 17.02.2026 | 32,65 | 33,52 | 32,30 | 33,37 | 1,89% | 7.403,00 |
| 16.02.2026 | 32,36 | 33,01 | 32,23 | 32,75 | 0,88% | 9.855,00 |
| 13.02.2026 | 34,43 | 34,51 | 32,17 | 32,47 | -5,62% | 62.872,00 |
| 12.02.2026 | 34,64 | 36,27 | 33,92 | 34,40 | -0,04% | 97.615,00 |
| 11.02.2026 | 35,43 | 35,73 | 32,86 | 34,42 | -2,69% | 67.221,00 |
| 10.02.2026 | 35,43 | 36,28 | 34,76 | 35,37 | 0,24% | 10.372,00 |
| 09.02.2026 | 33,98 | 35,28 | 33,96 | 35,28 | 3,29% | 21.439,00 |
| 06.02.2026 | 33,83 | 34,22 | 33,44 | 34,16 | 0,74% | 8.205,00 |
| 05.02.2026 | 35,17 | 35,77 | 33,48 | 33,91 | -3,43% | 32.530,00 |
| 04.02.2026 | 35,73 | 36,22 | 35,06 | 35,11 | -1,68% | 3.519,00 |
| 03.02.2026 | 35,53 | 36,27 | 35,41 | 35,71 | 0,61% | 8.065,00 |
| 02.02.2026 | 34,52 | 35,59 | 34,27 | 35,50 | 2,45% | 9.057,00 |
| 30.01.2026 | 34,75 | 35,39 | 34,56 | 34,65 | -0,14% | 3.594,00 |
| 29.01.2026 | 35,12 | 35,26 | 34,41 | 34,70 | -1,35% | 2.895,00 |
| 28.01.2026 | 35,53 | 35,56 | 34,56 | 35,17 | -0,76% | 13.075,00 |
| 27.01.2026 | 34,89 | 35,53 | 34,82 | 35,44 | 1,61% | 7.985,00 |
| 26.01.2026 | 34,43 | 35,50 | 34,20 | 34,88 | 1,32% | 13.629,00 |
| 23.01.2026 | 35,02 | 35,02 | 34,37 | 34,43 | -1,21% | 3.355,00 |
| 22.01.2026 | 34,54 | 35,30 | 34,52 | 34,85 | 1,10% | 11.710,00 |
| 21.01.2026 | 34,15 | 34,54 | 33,46 | 34,47 | 0,48% | 7.930,00 |
| 20.01.2026 | 34,22 | 34,49 | 34,04 | 34,30 | 0,25% | 2.899,00 |
| 19.01.2026 | 35,03 | 35,03 | 33,46 | 34,22 | -2,16% | 22.694,00 |
| 16.01.2026 | 35,02 | 35,38 | 34,78 | 34,97 | -0,48% | 4.565,00 |
| 15.01.2026 | 36,00 | 36,35 | 34,93 | 35,14 | -2,33% | 15.579,00 |
| 14.01.2026 | 35,60 | 36,26 | 35,60 | 35,98 | 1,07% | 8.541,00 |
| 13.01.2026 | 35,37 | 35,98 | 35,36 | 35,60 | 0,79% | 5.135,00 |
| 12.01.2026 | 34,89 | 35,52 | 34,45 | 35,32 | 1,23% | 26.823,00 |
| 09.01.2026 | 35,70 | 35,74 | 34,61 | 34,89 | -2,12% | 20.764,00 |
| 08.01.2026 | 34,94 | 35,70 | 34,68 | 35,65 | 1,77% | 9.605,00 |
| 07.01.2026 | 36,02 | 36,11 | 34,88 | 35,03 | -2,69% | 35.136,00 |
| 06.01.2026 | 36,46 | 37,23 | 35,59 | 36,00 | -1,21% | 32.546,00 |
| 05.01.2026 | 36,56 | 36,75 | 35,59 | 36,44 | 0,51% | 25.412,00 |
| 02.01.2026 | 36,11 | 36,61 | 35,73 | 36,25 | 0,39% | 16.380,00 |
| 30.12.2025 | 35,42 | 36,28 | 35,41 | 36,11 | 1,60% | 12.198,00 |
| 29.12.2025 | 35,59 | 35,92 | 35,30 | 35,54 | -0,25% | 6.483,00 |
| 23.12.2025 | 35,49 | 35,98 | 35,24 | 35,63 | 0,45% | 9.672,00 |
| 22.12.2025 | 36,03 | 36,11 | 35,16 | 35,47 | -1,70% | 24.917,00 |
| 19.12.2025 | 35,24 | 36,49 | 35,15 | 36,09 | 2,38% | 20.398,00 |
| 18.12.2025 | 34,91 | 35,31 | 34,60 | 35,25 | 0,97% | 5.157,00 |
| 17.12.2025 | 34,56 | 35,36 | 34,35 | 34,91 | 1,13% | 25.632,00 |
| 16.12.2025 | 35,02 | 35,36 | 34,51 | 34,52 | -1,74% | 4.889,00 |
| 15.12.2025 | 34,57 | 35,24 | 34,47 | 35,13 | 1,58% | 3.549,00 |
| 12.12.2025 | 35,35 | 35,74 | 34,41 | 34,58 | -2,18% | 23.442,00 |
| 11.12.2025 | 34,56 | 35,73 | 34,54 | 35,35 | 1,89% | 16.914,00 |
| 10.12.2025 | 34,56 | 34,78 | 34,40 | 34,70 | 0,29% | 1.206,00 |
| 09.12.2025 | 34,37 | 35,02 | 34,37 | 34,60 | 0,71% | 39.896,00 |
| 08.12.2025 | 34,17 | 34,53 | 34,03 | 34,35 | 0,38% | 20.484,00 |
| 05.12.2025 | 34,15 | 34,83 | 34,15 | 34,22 | 0,28% | 27.973,00 |
| 04.12.2025 | 33,82 | 34,49 | 33,79 | 34,13 | 1,02% | 21.942,00 |
| 03.12.2025 | 34,64 | 34,67 | 33,53 | 33,78 | -2,36% | 29.772,00 |
| 02.12.2025 | 34,22 | 34,78 | 34,19 | 34,60 | 1,15% | 19.218,00 |
| 01.12.2025 | 33,75 | 34,28 | 33,35 | 34,20 | 0,97% | 24.707,00 |
| 28.11.2025 | 33,97 | 34,24 | 33,78 | 33,87 | -0,22% | 32.829,00 |
| 27.11.2025 | 34,34 | 34,53 | 33,67 | 33,95 | -0,96% | 24.958,00 |
| 26.11.2025 | 32,74 | 34,50 | 32,74 | 34,28 | 4,86% | 64.836,00 |
| 25.11.2025 | 31,81 | 33,14 | 31,76 | 32,69 | 2,30% | 13.973,00 |
| 24.11.2025 | 31,98 | 32,40 | 31,67 | 31,95 | 1,00% | 18.903,00 |
| 21.11.2025 | 31,45 | 31,78 | 30,95 | 31,64 | 0,56% | 4.625,00 |
| 20.11.2025 | 32,00 | 32,52 | 31,42 | 31,46 | -1,29% | 32.508,00 |
| 19.11.2025 | 31,34 | 32,07 | 31,20 | 31,87 | 1,53% | 11.455,00 |
| 18.11.2025 | 32,35 | 32,35 | 30,92 | 31,39 | -2,94% | 17.882,00 |
| 17.11.2025 | 33,64 | 33,95 | 32,33 | 32,34 | -3,65% | 34.333,00 |
| 14.11.2025 | 34,65 | 34,79 | 33,30 | 33,57 | -3,05% | 43.439,00 |
| 13.11.2025 | 34,89 | 35,05 | 34,54 | 34,62 | 0,23% | 12.317,00 |
| 12.11.2025 | 33,72 | 34,78 | 33,70 | 34,54 | 2,68% | 53.000,00 |
| 11.11.2025 | 33,90 | 34,09 | 33,50 | 33,64 | -0,68% | 52.327,00 |
| 10.11.2025 | 31,99 | 33,99 | 31,99 | 33,87 | 5,96% | 69.572,00 |
| 07.11.2025 | 31,77 | 32,56 | 31,62 | 31,97 | 0,69% | 68.236,00 |
| 06.11.2025 | 32,46 | 32,68 | 31,15 | 31,75 | -2,56% | 77.692,00 |
| 05.11.2025 | 32,29 | 32,78 | 32,01 | 32,58 | 0,34% | 31.466,00 |
| 04.11.2025 | 31,84 | 32,54 | 31,51 | 32,47 | 1,31% | 17.946,00 |
| 03.11.2025 | 31,61 | 32,24 | 31,47 | 32,05 | 1,71% | 30.754,00 |
| 31.10.2025 | 31,19 | 31,69 | 31,13 | 31,51 | 1,09% | 9.972,00 |
| 30.10.2025 | 31,19 | 31,43 | 30,76 | 31,17 | 0,00% | 12.372,00 |
| 29.10.2025 | 30,31 | 31,46 | 30,31 | 31,17 | 2,82% | 41.763,00 |
| 28.10.2025 | 30,59 | 30,71 | 30,14 | 30,32 | -0,80% | 12.821,00 |
| 27.10.2025 | 30,43 | 30,81 | 30,21 | 30,56 | 0,94% | 16.883,00 |
| 24.10.2025 | 29,82 | 30,46 | 29,82 | 30,28 | 1,46% | 24.359,00 |
| 23.10.2025 | 29,54 | 29,91 | 29,52 | 29,84 | 0,67% | 7.024,00 |
| 22.10.2025 | 29,69 | 30,14 | 29,59 | 29,64 | -0,29% | 19.048,00 |
| 21.10.2025 | 30,29 | 30,69 | 29,67 | 29,73 | -1,85% | 7.432,00 |
| 20.10.2025 | 29,79 | 30,58 | 29,79 | 30,29 | 1,83% | 17.586,00 |
| 17.10.2025 | 30,49 | 30,53 | 29,12 | 29,74 | -2,89% | 43.158,00 |
| 16.10.2025 | 30,96 | 31,26 | 30,58 | 30,63 | -1,00% | 18.235,00 |
| 15.10.2025 | 31,12 | 31,88 | 30,83 | 30,94 | -1,07% | 24.090,00 |
| 14.10.2025 | 30,99 | 31,27 | 30,41 | 31,27 | 0,48% | 21.771,00 |
| 13.10.2025 | 31,58 | 31,63 | 30,94 | 31,12 | -1,17% | 32.161,00 |
| 10.10.2025 | 31,53 | 32,19 | 31,29 | 31,49 | 0,00% | 17.499,00 |
| 09.10.2025 | 31,68 | 31,81 | 31,33 | 31,49 | -0,65% | 19.022,00 |
| 08.10.2025 | 31,30 | 31,91 | 31,30 | 31,70 | 1,10% | 17.297,00 |
| 07.10.2025 | 31,72 | 31,77 | 31,27 | 31,35 | -1,23% | 19.643,00 |
| 06.10.2025 | 32,18 | 32,47 | 31,51 | 31,74 | -1,09% | 31.458,00 |
| 03.10.2025 | 32,36 | 33,18 | 32,07 | 32,09 | -0,90% | 101.705,00 |
| 02.10.2025 | 32,60 | 32,93 | 32,28 | 32,38 | -0,23% | 18.907,00 |
| 01.10.2025 | 32,03 | 32,63 | 31,72 | 32,46 | 1,03% | 33.553,00 |
| 30.09.2025 | 31,90 | 32,40 | 31,89 | 32,13 | 0,80% | 13.365,00 |