34,170€
1,15%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 33,82 | 34,49 | 33,79 | 34,00 | 0,65% | 10.034,00 |
| 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 |
| 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 |