32,180€
-0,62%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 32,91 | 33,02 | 31,77 | 31,87 | -3,20% | 55.539,00 |
| 26.09.2025 | 32,75 | 33,25 | 32,42 | 32,93 | 0,57% | 48.299,00 |
| 25.09.2025 | 32,33 | 33,29 | 32,33 | 32,74 | 1,22% | 38.179,00 |
| 24.09.2025 | 31,01 | 32,45 | 30,89 | 32,35 | 4,31% | 53.908,00 |
| 23.09.2025 | 31,73 | 31,74 | 30,65 | 31,01 | -2,11% | 22.996,00 |
| 22.09.2025 | 32,28 | 32,29 | 31,27 | 31,68 | -1,80% | 26.194,00 |
| 19.09.2025 | 32,10 | 32,78 | 32,05 | 32,26 | 0,47% | 36.066,00 |
| 18.09.2025 | 30,98 | 32,21 | 30,98 | 32,11 | 3,82% | 26.223,00 |
| 17.09.2025 | 31,95 | 32,12 | 30,86 | 30,93 | -2,96% | 24.113,00 |
| 16.09.2025 | 33,01 | 33,23 | 31,67 | 31,88 | -3,41% | 56.282,00 |
| 15.09.2025 | 32,49 | 33,20 | 32,37 | 33,00 | 2,01% | 44.419,00 |
| 12.09.2025 | 32,95 | 33,06 | 32,13 | 32,35 | -1,64% | 18.041,00 |
| 11.09.2025 | 32,46 | 32,90 | 32,12 | 32,89 | 0,55% | 28.081,00 |
| 10.09.2025 | 32,80 | 32,88 | 32,24 | 32,71 | -0,18% | 22.461,00 |
| 09.09.2025 | 33,55 | 33,55 | 32,04 | 32,77 | -2,25% | 51.310,00 |
| 08.09.2025 | 32,51 | 33,87 | 32,20 | 33,53 | 3,14% | 29.598,00 |
| 05.09.2025 | 32,84 | 33,33 | 32,45 | 32,51 | -0,82% | 22.219,00 |
| 04.09.2025 | 31,94 | 32,87 | 31,65 | 32,78 | 2,61% | 23.617,00 |
| 03.09.2025 | 32,50 | 32,61 | 31,71 | 31,94 | -1,75% | 10.508,00 |
| 02.09.2025 | 33,39 | 33,40 | 32,23 | 32,51 | -2,65% | 30.859,00 |
| 01.09.2025 | 32,60 | 33,51 | 32,53 | 33,40 | 2,44% | 16.481,00 |
| 29.08.2025 | 32,31 | 32,78 | 31,92 | 32,60 | 0,74% | 28.975,00 |
| 28.08.2025 | 32,25 | 33,09 | 32,16 | 32,36 | 0,34% | 40.422,00 |
| 27.08.2025 | 34,31 | 34,44 | 31,83 | 32,25 | -5,99% | 103.646,00 |
| 26.08.2025 | 36,24 | 36,24 | 33,44 | 34,31 | -5,33% | 156.223,00 |
| 25.08.2025 | 36,48 | 37,36 | 35,87 | 36,24 | -0,66% | 56.120,00 |
| 22.08.2025 | 37,76 | 38,32 | 36,27 | 36,48 | -3,39% | 149.311,00 |
| 21.08.2025 | 36,72 | 37,94 | 36,32 | 37,76 | 2,78% | 47.259,00 |
| 20.08.2025 | 36,64 | 37,17 | 36,54 | 36,74 | 0,03% | 26.373,00 |
| 19.08.2025 | 35,96 | 37,18 | 35,91 | 36,73 | 2,13% | 30.670,00 |
| 18.08.2025 | 37,23 | 37,23 | 35,62 | 35,96 | -3,26% | 48.329,00 |
| 15.08.2025 | 37,59 | 37,91 | 36,88 | 37,17 | -1,12% | 30.352,00 |
| 14.08.2025 | 36,81 | 37,83 | 36,63 | 37,59 | 2,12% | 55.217,00 |
| 13.08.2025 | 36,46 | 36,87 | 35,95 | 36,81 | 1,04% | 29.648,00 |
| 12.08.2025 | 35,80 | 36,67 | 35,59 | 36,43 | 1,77% | 56.636,00 |
| 11.08.2025 | 34,66 | 36,01 | 33,94 | 35,80 | 3,48% | 63.590,00 |
| 08.08.2025 | 33,23 | 34,89 | 33,12 | 34,59 | 4,11% | 81.351,00 |
| 07.08.2025 | 31,81 | 33,32 | 31,74 | 33,23 | 4,45% | 114.653,00 |
| 06.08.2025 | 31,86 | 32,55 | 30,98 | 31,81 | 0,17% | 65.876,00 |
| 05.08.2025 | 33,33 | 33,56 | 31,22 | 31,76 | -4,81% | 77.817,00 |
| 04.08.2025 | 31,87 | 33,43 | 31,78 | 33,36 | 4,96% | 115.549,00 |
| 01.08.2025 | 31,98 | 32,53 | 31,11 | 31,79 | -0,70% | 94.378,00 |
| 31.07.2025 | 31,59 | 32,25 | 31,59 | 32,01 | 1,33% | 81.818,00 |
| 30.07.2025 | 30,17 | 31,82 | 30,17 | 31,59 | 4,72% | 131.185,00 |
| 29.07.2025 | 29,85 | 30,33 | 29,85 | 30,17 | 1,17% | 49.462,00 |
| 28.07.2025 | 30,10 | 30,49 | 29,72 | 29,82 | -0,83% | 37.197,00 |
| 25.07.2025 | 30,03 | 30,19 | 29,93 | 30,07 | 0,13% | 34.346,00 |
| 24.07.2025 | 29,65 | 30,19 | 29,62 | 30,03 | 1,35% | 42.212,00 |
| 23.07.2025 | 28,82 | 29,83 | 28,82 | 29,63 | 2,78% | 39.254,00 |
| 22.07.2025 | 28,45 | 28,96 | 28,38 | 28,83 | 1,34% | 25.733,00 |
| 21.07.2025 | 28,10 | 28,61 | 27,80 | 28,45 | 1,32% | 35.937,00 |
| 18.07.2025 | 28,36 | 28,62 | 27,94 | 28,08 | -0,97% | 43.052,00 |
| 17.07.2025 | 28,45 | 28,55 | 28,07 | 28,35 | -0,35% | 53.778,00 |
| 16.07.2025 | 28,15 | 28,56 | 28,03 | 28,45 | 1,07% | 43.498,00 |
| 15.07.2025 | 28,80 | 29,03 | 28,03 | 28,15 | -2,24% | 53.930,00 |
| 14.07.2025 | 28,08 | 28,94 | 27,76 | 28,80 | 1,44% | 36.272,00 |
| 11.07.2025 | 29,01 | 29,01 | 28,18 | 28,39 | -2,19% | 39.047,00 |
| 10.07.2025 | 29,98 | 29,98 | 28,68 | 29,02 | -3,19% | 42.320,00 |
| 09.07.2025 | 29,92 | 30,74 | 29,31 | 29,98 | 0,22% | 73.824,00 |
| 08.07.2025 | 28,42 | 30,05 | 28,42 | 29,91 | 5,30% | 65.640,00 |
| 07.07.2025 | 28,01 | 28,83 | 27,96 | 28,41 | 1,41% | 29.240,00 |
| 04.07.2025 | 28,01 | 28,43 | 27,64 | 28,01 | -0,34% | 18.213,00 |
| 03.07.2025 | 27,55 | 28,20 | 27,36 | 28,11 | 2,11% | 20.049,00 |
| 02.07.2025 | 26,70 | 27,62 | 26,67 | 27,53 | 3,07% | 5.520,00 |
| 01.07.2025 | 26,78 | 27,31 | 26,63 | 26,71 | -0,30% | - |
| 30.06.2025 | 27,12 | 27,45 | 26,25 | 26,79 | -1,05% | - |
| 27.06.2025 | 27,10 | 27,26 | 26,64 | 27,07 | 0,07% | - |
| 26.06.2025 | 27,23 | 27,57 | 0,00 | 27,05 | -0,51% | 100,00 |
| 25.06.2025 | 28,75 | 28,91 | 26,55 | 27,19 | -5,39% | - |
| 24.06.2025 | 28,45 | 29,00 | 28,25 | 28,74 | 1,59% | 60.236,00 |
| 23.06.2025 | 27,70 | 28,71 | 27,70 | 28,29 | 0,32% | 30.676,00 |
| 20.06.2025 | 27,62 | 28,44 | 27,62 | 28,20 | 2,14% | 27.265,00 |
| 19.06.2025 | 28,14 | 28,47 | 27,61 | 27,61 | -1,83% | 38.988,00 |
| 18.06.2025 | 27,35 | 28,28 | 27,30 | 28,13 | 2,81% | 19.131,00 |
| 17.06.2025 | 28,61 | 28,67 | 0,00 | 27,36 | -4,40% | 45.476,00 |
| 16.06.2025 | 27,91 | 28,83 | 0,00 | 28,62 | 2,49% | 35.007,00 |
| 13.06.2025 | 27,47 | 28,17 | 27,34 | 27,92 | -0,14% | 45.107,00 |
| 12.06.2025 | 27,67 | 28,19 | 27,07 | 27,96 | 1,07% | 39.314,00 |
| 11.06.2025 | 27,77 | 28,08 | 27,52 | 27,67 | -0,65% | 34.750,00 |
| 10.06.2025 | 27,99 | 28,16 | 27,21 | 27,85 | -0,50% | 45.499,00 |
| 09.06.2025 | 28,00 | 28,15 | 27,72 | 27,99 | -0,05% | 11.779,00 |
| 06.06.2025 | 27,87 | 28,19 | 27,34 | 28,00 | 0,47% | 52.492,00 |
| 05.06.2025 | 26,93 | 28,02 | 26,90 | 27,87 | 3,55% | 32.928,00 |
| 04.06.2025 | 26,86 | 27,31 | 26,71 | 26,92 | 0,24% | 13.942,00 |
| 03.06.2025 | 26,60 | 26,93 | 26,04 | 26,85 | 0,75% | 25.138,00 |
| 02.06.2025 | 26,77 | 26,83 | 26,26 | 26,65 | -0,45% | 44.226,00 |
| 30.05.2025 | 26,60 | 26,98 | 26,45 | 26,77 | 0,66% | 29.382,00 |
| 29.05.2025 | 26,57 | 26,92 | 26,51 | 26,60 | 0,09% | 16.827,00 |
| 28.05.2025 | 27,04 | 27,15 | 26,51 | 26,57 | -1,83% | 23.303,00 |
| 27.05.2025 | 26,57 | 27,13 | 26,44 | 27,07 | 1,86% | 31.302,00 |
| 26.05.2025 | 25,89 | 26,68 | 25,89 | 26,57 | 2,59% | 42.259,00 |
| 23.05.2025 | 26,59 | 26,69 | 25,32 | 25,90 | -2,58% | 92.023,00 |
| 22.05.2025 | 26,08 | 26,61 | 25,89 | 26,59 | 2,01% | 50.146,00 |
| 21.05.2025 | 25,76 | 26,36 | 25,73 | 26,06 | 1,03% | 73.494,00 |
| 20.05.2025 | 25,59 | 25,91 | 25,39 | 25,80 | 0,82% | 79.998,00 |
| 19.05.2025 | 25,19 | 25,90 | 25,16 | 25,59 | 0,99% | 100.329,00 |