27,990€
-0,41%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 25,73 | 25,73 | 25,02 | 25,34 | -1,55% | 64.231,00 |
| 15.05.2025 | 26,14 | 26,23 | 25,54 | 25,74 | -1,55% | 40.290,00 |
| 14.05.2025 | 26,15 | 26,22 | 25,57 | 26,14 | 0,21% | 33.921,00 |
| 13.05.2025 | 25,75 | 26,18 | 25,66 | 26,09 | 0,85% | 40.022,00 |
| 12.05.2025 | 25,47 | 26,22 | 25,16 | 25,87 | 2,54% | 76.456,00 |
| 09.05.2025 | 24,35 | 25,44 | 24,01 | 25,23 | 3,61% | 127.787,00 |
| 08.05.2025 | 24,50 | 24,58 | 24,07 | 24,35 | -0,20% | 45.874,00 |
| 07.05.2025 | 24,46 | 24,72 | 24,28 | 24,40 | -0,27% | 25.462,00 |
| 06.05.2025 | 24,27 | 24,55 | 23,56 | 24,46 | 0,78% | 42.553,00 |
| 05.05.2025 | 23,55 | 24,34 | 23,54 | 24,27 | 2,75% | 41.361,00 |
| 02.05.2025 | 23,38 | 23,92 | 23,38 | 23,62 | 0,98% | 35.296,00 |
| 30.04.2025 | 23,96 | 24,11 | 22,95 | 23,39 | -2,56% | 35.577,00 |
| 29.04.2025 | 23,20 | 24,05 | 23,16 | 24,01 | 3,47% | 58.258,00 |
| 28.04.2025 | 22,95 | 23,54 | 22,87 | 23,20 | 0,80% | 36.290,00 |
| 25.04.2025 | 23,50 | 23,62 | 22,85 | 23,02 | -2,06% | 37.587,00 |
| 24.04.2025 | 23,97 | 24,15 | 23,27 | 23,50 | -1,96% | 33.763,00 |
| 23.04.2025 | 23,42 | 24,24 | 23,24 | 23,97 | 3,63% | 38.400,00 |
| 22.04.2025 | 22,75 | 23,59 | 22,48 | 23,13 | 1,72% | 27.195,00 |
| 17.04.2025 | 23,05 | 23,33 | 22,56 | 22,74 | -0,50% | 14.212,00 |
| 16.04.2025 | 22,64 | 23,11 | 22,30 | 22,86 | 0,97% | 10.209,00 |
| 15.04.2025 | 22,11 | 22,79 | 21,95 | 22,64 | 2,40% | 48.925,00 |
| 14.04.2025 | 22,04 | 22,48 | 21,85 | 22,11 | 0,16% | 69.687,00 |
| 11.04.2025 | 21,82 | 22,31 | 21,46 | 22,07 | 1,26% | 31.873,00 |
| 10.04.2025 | 23,22 | 23,23 | 21,26 | 21,80 | -6,64% | 60.700,00 |
| 09.04.2025 | 20,94 | 23,53 | 20,65 | 23,35 | 12,02% | 60.973,00 |
| 08.04.2025 | 20,81 | 22,00 | 19,88 | 20,84 | 0,19% | 49.113,00 |
| 07.04.2025 | 20,02 | 21,26 | 17,50 | 20,80 | 3,15% | 86.976,00 |
| 04.04.2025 | 21,41 | 21,71 | 19,57 | 20,17 | -5,79% | 71.003,00 |
| 03.04.2025 | 22,42 | 22,44 | 21,02 | 21,41 | -4,78% | 34.664,00 |
| 02.04.2025 | 22,44 | 22,76 | 21,99 | 22,48 | 0,18% | 21.950,00 |
| 01.04.2025 | 21,08 | 22,56 | 20,96 | 22,44 | 6,43% | 34.936,00 |
| 31.03.2025 | 21,69 | 21,69 | 20,51 | 21,09 | -2,77% | 69.855,00 |
| 28.03.2025 | 22,61 | 22,76 | 21,40 | 21,69 | -4,30% | 46.618,00 |
| 27.03.2025 | 23,17 | 23,19 | 22,52 | 22,66 | -2,16% | 12.015,00 |
| 26.03.2025 | 23,64 | 23,79 | 22,96 | 23,16 | -1,99% | 37.168,00 |
| 25.03.2025 | 23,41 | 23,75 | 23,22 | 23,63 | 0,98% | 23.884,00 |
| 24.03.2025 | 23,23 | 23,64 | 23,20 | 23,40 | 0,78% | 35.729,00 |
| 21.03.2025 | 22,99 | 23,42 | 22,64 | 23,22 | 0,74% | 29.657,00 |
| 20.03.2025 | 23,94 | 24,24 | 22,37 | 23,05 | -3,80% | 122.823,00 |
| 19.03.2025 | 24,89 | 25,19 | 23,74 | 23,96 | -3,72% | 88.670,00 |
| 18.03.2025 | 24,22 | 25,05 | 24,15 | 24,89 | 2,79% | 56.698,00 |
| 17.03.2025 | 23,87 | 24,38 | 23,77 | 24,21 | 1,17% | 64.929,00 |
| 14.03.2025 | 23,22 | 24,21 | 23,12 | 23,93 | 3,68% | 77.096,00 |
| 13.03.2025 | 23,06 | 23,44 | 22,80 | 23,08 | 0,07% | 19.670,00 |
| 12.03.2025 | 22,83 | 23,34 | 22,65 | 23,07 | 1,50% | 47.751,00 |
| 11.03.2025 | 23,17 | 23,40 | 22,24 | 22,73 | -1,75% | 19.323,00 |
| 10.03.2025 | 23,76 | 23,98 | 22,79 | 23,13 | -2,65% | 42.641,00 |
| 07.03.2025 | 23,05 | 23,77 | 22,81 | 23,76 | 2,99% | 70.569,00 |
| 06.03.2025 | 22,95 | 24,16 | 22,93 | 23,07 | 0,52% | 87.078,00 |
| 05.03.2025 | 21,05 | 23,10 | 21,05 | 22,95 | 9,03% | 103.398,00 |
| 04.03.2025 | 21,14 | 21,40 | 20,33 | 21,05 | -0,40% | 75.565,00 |
| 03.03.2025 | 20,60 | 21,58 | 20,54 | 21,14 | 2,87% | 57.111,00 |
| 28.02.2025 | 20,45 | 20,74 | 20,39 | 20,55 | 0,17% | 43.022,00 |
| 27.02.2025 | 20,50 | 20,72 | 20,34 | 20,51 | 0,07% | 41.446,00 |
| 26.02.2025 | 20,47 | 20,74 | 20,31 | 20,50 | 0,12% | 62.387,00 |
| 25.02.2025 | 20,05 | 20,70 | 19,99 | 20,47 | 2,12% | 51.570,00 |
| 24.02.2025 | 19,59 | 20,27 | 19,55 | 20,05 | 3,17% | 56.413,00 |
| 21.02.2025 | 19,63 | 19,72 | 19,25 | 19,43 | -1,02% | 17.138,00 |
| 20.02.2025 | 19,56 | 19,91 | 19,51 | 19,63 | 0,35% | 24.032,00 |
| 19.02.2025 | 19,84 | 20,10 | 19,51 | 19,56 | -1,41% | 62.555,00 |
| 18.02.2025 | 19,47 | 19,92 | 19,47 | 19,84 | 1,65% | 42.428,00 |
| 17.02.2025 | 19,56 | 19,97 | 19,42 | 19,52 | -0,27% | 70.982,00 |
| 14.02.2025 | 19,34 | 19,77 | 19,34 | 19,57 | 1,15% | 51.539,00 |
| 13.02.2025 | 19,20 | 19,85 | 18,69 | 19,35 | 0,74% | 186.034,00 |
| 12.02.2025 | 18,93 | 19,38 | 18,88 | 19,21 | 1,48% | 55.716,00 |