38,615€
-3,03%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 39,77 | 39,95 | 38,62 | 38,66 | -2,91% | 11.294,00 |
| 06.10.2026 | 39,31 | 40,23 | 39,27 | 39,82 | 1,47% | 38.145,00 |
| 05.10.2026 | 38,89 | 39,62 | 38,82 | 39,25 | 0,22% | 35.414,00 |
| 02.10.2026 | 39,05 | 39,36 | 38,13 | 39,16 | -0,81% | 45.924,00 |
| 01.10.2026 | 39,94 | 40,39 | 39,24 | 39,48 | -0,95% | 65.187,00 |
| 30.09.2026 | 41,61 | 42,00 | 39,76 | 39,86 | -4,34% | 76.121,00 |
| 29.09.2026 | 42,59 | 42,93 | 41,47 | 41,67 | -2,39% | 45.880,00 |
| 28.09.2026 | 42,10 | 42,90 | 42,09 | 42,69 | 0,70% | 32.501,00 |
| 25.09.2026 | 41,55 | 42,52 | 41,47 | 42,40 | 2,14% | 31.862,00 |
| 24.09.2026 | 41,30 | 41,69 | 41,02 | 41,51 | 0,57% | 33.779,00 |
| 23.09.2026 | 41,77 | 42,05 | 41,15 | 41,27 | -1,22% | 19.430,00 |
| 22.09.2026 | 41,89 | 42,34 | 41,49 | 41,78 | -0,43% | 21.788,00 |
| 21.09.2026 | 40,63 | 42,03 | 40,51 | 41,96 | 3,76% | 30.168,00 |
| 18.09.2026 | 41,55 | 41,80 | 40,44 | 40,44 | -2,59% | 31.743,00 |
| 17.09.2026 | 41,57 | 41,82 | 41,26 | 41,52 | 0,69% | 33.602,00 |
| 16.09.2026 | 42,49 | 43,38 | 41,19 | 41,23 | -2,71% | 94.231,00 |
| 15.09.2026 | 42,59 | 42,97 | 42,04 | 42,38 | -0,55% | 90.177,00 |
| 14.09.2026 | 42,49 | 42,90 | 42,04 | 42,62 | -0,63% | 81.922,00 |
| 11.09.2026 | 42,02 | 43,09 | 42,02 | 42,89 | 2,44% | 46.096,00 |
| 10.09.2026 | 42,01 | 42,67 | 41,74 | 41,87 | -0,33% | 30.047,00 |
| 09.09.2026 | 42,43 | 42,67 | 41,88 | 42,01 | -1,06% | 41.769,00 |
| 08.09.2026 | 42,67 | 43,19 | 42,45 | 42,46 | -0,67% | 83.168,00 |
| 07.09.2026 | 41,71 | 43,04 | 41,71 | 42,74 | 2,10% | 64.266,00 |
| 04.09.2026 | 41,61 | 42,12 | 41,06 | 41,86 | 0,59% | 75.965,00 |
| 03.09.2026 | 40,60 | 41,85 | 40,44 | 41,62 | 2,75% | 65.827,00 |
| 02.09.2026 | 39,70 | 40,72 | 39,67 | 40,50 | 2,34% | 63.667,00 |
| 01.09.2026 | 40,09 | 40,31 | 39,27 | 39,58 | -1,22% | 51.562,00 |
| 31.08.2026 | 40,28 | 40,52 | 39,98 | 40,07 | -0,39% | 18.180,00 |
| 28.08.2026 | 39,95 | 40,50 | 39,90 | 40,22 | 0,69% | 28.766,00 |
| 27.08.2026 | 40,91 | 40,99 | 39,76 | 39,95 | -1,84% | 40.914,00 |
| 26.08.2026 | 39,91 | 41,05 | 39,80 | 40,70 | 1,78% | 209.179,00 |
| 25.08.2026 | 39,56 | 40,05 | 39,50 | 39,99 | 1,06% | 29.306,00 |
| 24.08.2026 | 38,91 | 39,62 | 38,76 | 39,57 | 1,33% | 20.141,00 |
| 21.08.2026 | 38,62 | 39,19 | 38,62 | 39,05 | 1,64% | 33.486,00 |
| 20.08.2026 | 38,87 | 38,90 | 38,37 | 38,42 | -0,05% | 10.861,00 |
| 19.08.2026 | 38,98 | 39,19 | 38,28 | 38,44 | 8,01% | 75.738,00 |
| 05.05.2026 | 34,11 | 35,65 | 34,09 | 35,59 | 4,72% | 90.172,00 |
| 04.05.2026 | 35,32 | 35,55 | 33,90 | 33,98 | -3,45% | 118.785,00 |
| 30.04.2026 | 35,07 | 35,56 | 34,11 | 35,20 | -0,31% | 61.963,00 |
| 29.04.2026 | 35,62 | 35,63 | 34,70 | 35,31 | -0,25% | 43.959,00 |
| 28.04.2026 | 34,74 | 35,68 | 34,70 | 35,40 | 1,84% | 37.311,00 |
| 27.04.2026 | 34,63 | 34,90 | 34,34 | 34,76 | 1,56% | 46.678,00 |
| 24.04.2026 | 34,37 | 34,39 | 33,65 | 34,22 | 0,09% | 39.401,00 |
| 23.04.2026 | 34,42 | 34,68 | 34,01 | 34,19 | -2,10% | 17.752,00 |
| 22.04.2026 | 36,08 | 36,28 | 34,58 | 34,93 | -2,05% | 91.444,00 |
| 21.04.2026 | 36,81 | 37,05 | 35,64 | 35,66 | -2,57% | 71.845,00 |
| 20.04.2026 | 35,42 | 36,95 | 35,42 | 36,60 | 2,01% | 88.579,00 |
| 17.04.2026 | 34,82 | 36,14 | 34,56 | 35,88 | 3,45% | 65.393,00 |
| 16.04.2026 | 35,31 | 35,53 | 34,56 | 34,68 | -1,48% | 62.656,00 |
| 15.04.2026 | 35,20 | 35,42 | 34,92 | 35,20 | 0,09% | 42.744,00 |
| 14.04.2026 | 34,68 | 35,43 | 34,53 | 35,17 | 1,18% | 74.989,00 |
| 13.04.2026 | 33,49 | 34,77 | 33,35 | 34,76 | 0,81% | 69.427,00 |
| 10.04.2026 | 34,23 | 34,75 | 33,69 | 34,48 | 0,79% | 56.262,00 |
| 09.04.2026 | 34,09 | 34,38 | 33,77 | 34,21 | -0,07% | 35.590,00 |
| 08.04.2026 | 33,47 | 34,90 | 33,36 | 34,24 | 7,56% | 221.282,00 |
| 07.04.2026 | 31,37 | 32,08 | 31,11 | 31,83 | 0,95% | 71.562,00 |
| 02.04.2026 | 31,32 | 31,81 | 30,74 | 31,53 | -2,14% | 64.140,00 |
| 01.04.2026 | 31,58 | 32,51 | 31,57 | 32,22 | 2,51% | 93.591,00 |
| 31.03.2026 | 30,38 | 31,46 | 29,99 | 31,43 | 4,56% | 86.271,00 |
| 30.03.2026 | 30,35 | 30,42 | 29,85 | 30,06 | -0,91% | 73.351,00 |
| 27.03.2026 | 31,67 | 31,72 | 30,26 | 30,34 | -3,99% | 32.754,00 |
| 26.03.2026 | 32,36 | 32,38 | 31,40 | 31,60 | -2,12% | 55.154,00 |
| 25.03.2026 | 31,93 | 32,70 | 31,85 | 32,28 | 1,88% | 96.976,00 |
| 24.03.2026 | 31,49 | 31,94 | 31,26 | 31,69 | -0,42% | 58.199,00 |
| 23.03.2026 | 29,72 | 32,34 | 29,36 | 31,82 | 5,28% | 259.649,00 |
| 20.03.2026 | 31,49 | 32,58 | 30,01 | 30,23 | -3,62% | 134.353,00 |
| 19.03.2026 | 32,38 | 32,50 | 30,77 | 31,36 | -3,67% | 85.252,00 |
| 18.03.2026 | 32,73 | 34,58 | 32,36 | 32,56 | 0,63% | 130.018,00 |
| 17.03.2026 | 32,32 | 32,85 | 31,86 | 32,35 | -0,22% | 175.311,00 |
| 16.03.2026 | 29,70 | 32,47 | 29,70 | 32,42 | 9,40% | 335.031,00 |
| 13.03.2026 | 30,18 | 30,41 | 29,37 | 29,64 | -1,87% | 57.254,00 |
| 12.03.2026 | 31,15 | 31,32 | 29,91 | 30,20 | -3,96% | 138.427,00 |
| 11.03.2026 | 31,44 | 31,82 | 31,24 | 31,45 | -0,10% | 61.467,00 |
| 10.03.2026 | 30,83 | 32,02 | 30,83 | 31,48 | 1,84% | 67.555,00 |
| 09.03.2026 | 29,40 | 31,10 | 29,15 | 30,91 | 0,44% | 53.890,00 |
| 06.03.2026 | 31,52 | 31,63 | 30,07 | 30,77 | -1,68% | 69.141,00 |
| 05.03.2026 | 31,97 | 32,45 | 31,06 | 31,30 | -3,17% | 78.993,00 |
| 04.03.2026 | 31,73 | 32,47 | 31,28 | 32,32 | 1,27% | 65.139,00 |
| 03.03.2026 | 33,06 | 33,08 | 31,34 | 31,92 | -4,02% | 128.551,00 |
| 02.03.2026 | 33,40 | 33,99 | 33,08 | 33,25 | -3,89% | 122.453,00 |
| 27.02.2026 | 35,85 | 36,08 | 34,51 | 34,60 | -3,84% | 117.343,00 |
| 26.02.2026 | 35,69 | 36,09 | 35,53 | 35,98 | 0,76% | 106.684,00 |
| 25.02.2026 | 34,50 | 35,91 | 34,44 | 35,71 | 3,99% | 103.547,00 |
| 24.02.2026 | 34,51 | 34,70 | 33,62 | 34,34 | -0,71% | 108.775,00 |
| 23.02.2026 | 34,28 | 35,48 | 34,27 | 34,58 | 0,30% | 112.865,00 |
| 20.02.2026 | 34,10 | 34,88 | 34,03 | 34,48 | 1,23% | 89.645,00 |
| 19.02.2026 | 34,11 | 34,53 | 33,79 | 34,06 | -0,21% | 115.464,00 |
| 18.02.2026 | 33,42 | 34,48 | 33,38 | 34,13 | 2,23% | 110.450,00 |
| 17.02.2026 | 32,66 | 33,52 | 32,30 | 33,38 | 1,89% | 71.794,00 |
| 16.02.2026 | 32,34 | 33,01 | 32,29 | 32,76 | 1,16% | 77.621,00 |
| 13.02.2026 | 34,17 | 34,52 | 32,17 | 32,39 | -5,76% | 170.365,00 |
| 12.02.2026 | 34,56 | 36,26 | 33,91 | 34,37 | -0,33% | 194.334,00 |
| 11.02.2026 | 34,98 | 35,69 | 32,87 | 34,48 | -2,50% | 259.306,00 |
| 10.02.2026 | 35,39 | 36,28 | 34,76 | 35,37 | -0,38% | 124.298,00 |
| 09.02.2026 | 34,18 | 35,55 | 34,14 | 35,50 | 4,60% | 58.162,00 |
| 06.02.2026 | 33,75 | 34,23 | 33,44 | 33,94 | 0,40% | 44.384,00 |
| 05.02.2026 | 35,12 | 35,78 | 33,48 | 33,81 | -3,61% | 85.643,00 |
| 04.02.2026 | 35,91 | 36,20 | 35,07 | 35,07 | -2,05% | 56.732,00 |
| 03.02.2026 | 35,63 | 36,27 | 35,41 | 35,81 | 0,76% | 55.696,00 |
| 02.02.2026 | 34,30 | 35,59 | 34,26 | 35,54 | 2,69% | 69.004,00 |