36,745€
0,98%
Echtzeit-Aktienkurs COMMERZBANK AG
Bid:
Ask:
Aktienkurse zur COMMERZBANK AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 36,31 | 37,21 | 36,21 | 36,82 | 1,18% | 132.774,00 |
| 03.06.2026 | 37,01 | 37,19 | 36,37 | 36,39 | -2,10% | 259.185,00 |
| 02.06.2026 | 37,21 | 37,86 | 37,12 | 37,17 | -0,24% | 395.212,00 |
| 01.06.2026 | 36,95 | 38,15 | 36,87 | 37,26 | 0,95% | 449.943,00 |
| 29.05.2026 | 36,77 | 37,38 | 36,74 | 36,91 | 0,63% | 305.659,00 |
| 28.05.2026 | 36,43 | 36,86 | 36,15 | 36,68 | -0,33% | 144.951,00 |
| 27.05.2026 | 36,89 | 37,05 | 36,50 | 36,80 | 0,19% | 230.821,00 |
| 26.05.2026 | 37,29 | 37,35 | 36,62 | 36,73 | -1,55% | 253.572,00 |
| 25.05.2026 | 36,60 | 37,50 | 36,51 | 37,31 | 3,18% | 313.333,00 |
| 22.05.2026 | 36,22 | 36,45 | 35,67 | 36,16 | 0,06% | 251.485,00 |
| 21.05.2026 | 36,08 | 36,32 | 35,44 | 36,14 | -2,80% | 317.068,00 |
| 20.05.2026 | 36,06 | 37,49 | 35,58 | 37,18 | 2,57% | 438.291,00 |
| 19.05.2026 | 36,05 | 36,82 | 35,95 | 36,25 | 0,14% | 254.143,00 |
| 18.05.2026 | 36,05 | 36,53 | 35,78 | 36,20 | 0,14% | 280.491,00 |
| 15.05.2026 | 36,45 | 36,63 | 35,99 | 36,15 | -0,82% | 183.093,00 |
| 14.05.2026 | 36,19 | 36,84 | 36,12 | 36,45 | 0,72% | 212.962,00 |
| 13.05.2026 | 35,91 | 36,26 | 35,52 | 36,19 | 1,15% | 335.065,00 |
| 12.05.2026 | 35,74 | 35,98 | 35,12 | 35,78 | -0,31% | 197.640,00 |
| 11.05.2026 | 35,61 | 36,26 | 35,51 | 35,89 | 0,22% | 206.937,00 |
| 08.05.2026 | 36,40 | 36,90 | 35,32 | 35,81 | -1,49% | 388.165,00 |
| 07.05.2026 | 36,99 | 37,53 | 36,21 | 36,35 | -2,02% | 470.673,00 |
| 06.05.2026 | 35,80 | 37,40 | 35,67 | 37,10 | 4,24% | 771.802,00 |
| 05.05.2026 | 33,99 | 35,63 | 33,86 | 35,59 | 4,52% | 385.467,00 |
| 04.05.2026 | 35,30 | 35,54 | 33,94 | 34,05 | -3,35% | 344.463,00 |
| 30.04.2026 | 35,06 | 35,50 | 34,11 | 35,23 | -0,17% | 218.940,00 |
| 29.04.2026 | 35,60 | 35,62 | 34,70 | 35,29 | -0,25% | 152.852,00 |
| 28.04.2026 | 34,86 | 35,68 | 34,68 | 35,38 | 1,52% | 150.449,00 |
| 27.04.2026 | 34,50 | 35,10 | 34,34 | 34,85 | 1,84% | 177.267,00 |
| 24.04.2026 | 34,31 | 34,43 | 33,65 | 34,22 | 0,65% | 143.449,00 |
| 23.04.2026 | 34,57 | 34,80 | 34,00 | 34,00 | -2,86% | 201.758,00 |
| 22.04.2026 | 36,10 | 36,39 | 34,60 | 35,00 | -2,59% | 270.413,00 |
| 21.04.2026 | 36,55 | 36,99 | 35,65 | 35,93 | -1,94% | 243.434,00 |
| 20.04.2026 | 35,50 | 36,93 | 35,21 | 36,64 | 2,32% | 449.728,00 |
| 17.04.2026 | 34,75 | 36,10 | 34,66 | 35,81 | 3,29% | 337.700,00 |
| 16.04.2026 | 35,36 | 35,51 | 34,60 | 34,67 | -1,37% | 109.632,00 |
| 15.04.2026 | 35,11 | 35,47 | 34,94 | 35,15 | -0,14% | 144.320,00 |
| 14.04.2026 | 34,71 | 35,40 | 34,49 | 35,20 | 1,24% | 270.855,00 |
| 13.04.2026 | 33,61 | 34,80 | 33,31 | 34,77 | 1,22% | 217.825,00 |
| 10.04.2026 | 34,13 | 34,72 | 33,68 | 34,35 | 0,15% | 218.434,00 |
| 09.04.2026 | 34,01 | 34,31 | 33,79 | 34,30 | 0,18% | 169.403,00 |
| 08.04.2026 | 33,44 | 34,88 | 33,24 | 34,24 | 8,11% | 648.158,00 |
| 07.04.2026 | 31,48 | 32,07 | 31,12 | 31,67 | 0,60% | 173.532,00 |
| 02.04.2026 | 31,60 | 31,71 | 30,75 | 31,48 | -2,39% | 204.107,00 |
| 01.04.2026 | 31,74 | 32,48 | 31,50 | 32,25 | 3,00% | 387.830,00 |
| 31.03.2026 | 30,18 | 31,49 | 30,02 | 31,31 | 4,16% | 189.457,00 |
| 30.03.2026 | 30,32 | 30,48 | 29,85 | 30,06 | -1,31% | 275.511,00 |
| 27.03.2026 | 31,79 | 31,79 | 30,29 | 30,46 | -4,03% | 194.686,00 |
| 26.03.2026 | 32,41 | 32,41 | 31,39 | 31,74 | -2,04% | 218.193,00 |
| 25.03.2026 | 31,88 | 32,69 | 31,83 | 32,40 | 1,89% | 276.371,00 |
| 24.03.2026 | 31,70 | 31,86 | 31,27 | 31,80 | -0,16% | 117.925,00 |
| 23.03.2026 | 29,80 | 32,32 | 29,37 | 31,85 | 5,32% | 533.014,00 |
| 20.03.2026 | 31,41 | 32,58 | 30,01 | 30,24 | -3,66% | 268.221,00 |
| 19.03.2026 | 32,46 | 32,53 | 30,77 | 31,39 | -3,47% | 300.753,00 |
| 18.03.2026 | 32,70 | 34,55 | 32,33 | 32,52 | 0,59% | 491.401,00 |
| 17.03.2026 | 32,38 | 32,86 | 31,87 | 32,33 | -0,22% | 319.967,00 |
| 16.03.2026 | 29,71 | 32,50 | 29,64 | 32,40 | 9,46% | 965.971,00 |
| 13.03.2026 | 30,37 | 30,40 | 29,45 | 29,60 | -2,44% | 241.208,00 |
| 12.03.2026 | 31,11 | 31,30 | 29,91 | 30,34 | -3,53% | 194.828,00 |
| 11.03.2026 | 31,59 | 31,76 | 31,21 | 31,45 | -0,19% | 76.782,00 |
| 10.03.2026 | 30,88 | 32,00 | 30,82 | 31,51 | 2,40% | 262.916,00 |
| 09.03.2026 | 29,75 | 31,08 | 29,01 | 30,77 | 0,13% | 500.747,00 |
| 06.03.2026 | 31,48 | 31,69 | 30,08 | 30,73 | -2,48% | 342.089,00 |
| 05.03.2026 | 31,96 | 32,49 | 31,01 | 31,51 | -2,87% | 267.139,00 |
| 04.03.2026 | 32,05 | 32,47 | 32,05 | 32,44 | 1,66% | 294.191,00 |
| 03.03.2026 | 33,14 | 33,14 | 31,35 | 31,91 | -4,17% | 486.393,00 |
| 02.03.2026 | 33,70 | 33,96 | 32,98 | 33,30 | -3,76% | 391.695,00 |
| 27.02.2026 | 35,81 | 36,08 | 34,51 | 34,60 | -3,49% | 263.918,00 |
| 26.02.2026 | 35,67 | 36,05 | 35,58 | 35,85 | 0,45% | 304.470,00 |
| 25.02.2026 | 34,44 | 35,88 | 34,41 | 35,69 | 3,81% | 529.126,00 |
| 24.02.2026 | 34,57 | 34,66 | 33,66 | 34,38 | -0,49% | 277.511,00 |
| 23.02.2026 | 34,41 | 35,48 | 34,20 | 34,55 | 0,38% | 419.216,00 |
| 20.02.2026 | 34,14 | 34,79 | 34,05 | 34,42 | 1,00% | 291.831,00 |
| 19.02.2026 | 34,14 | 34,51 | 33,80 | 34,08 | 0,06% | 126.984,00 |
| 18.02.2026 | 33,36 | 34,46 | 33,36 | 34,06 | 1,85% | 260.019,00 |
| 17.02.2026 | 32,68 | 33,49 | 32,50 | 33,44 | 2,04% | 198.323,00 |
| 16.02.2026 | 32,35 | 33,00 | 32,31 | 32,77 | 1,05% | 356.781,00 |
| 13.02.2026 | 34,28 | 34,50 | 32,02 | 32,43 | -5,53% | 693.780,00 |
| 12.02.2026 | 34,62 | 36,25 | 33,95 | 34,33 | -0,35% | 759.511,00 |
| 11.02.2026 | 35,30 | 35,86 | 32,87 | 34,45 | -2,88% | 868.700,00 |
| 10.02.2026 | 35,47 | 36,28 | 34,80 | 35,47 | 0,06% | 346.735,00 |
| 09.02.2026 | 34,08 | 35,52 | 34,07 | 35,45 | 4,36% | 245.769,00 |
| 06.02.2026 | 33,80 | 34,22 | 33,45 | 33,97 | 0,47% | 187.963,00 |
| 05.02.2026 | 35,11 | 35,77 | 33,49 | 33,81 | -3,76% | 278.732,00 |
| 04.02.2026 | 35,87 | 36,20 | 35,11 | 35,13 | -1,60% | 187.384,00 |
| 03.02.2026 | 35,59 | 36,26 | 35,52 | 35,70 | 0,51% | 316.417,00 |
| 02.02.2026 | 34,30 | 35,58 | 34,26 | 35,52 | 2,54% | 232.803,00 |
| 30.01.2026 | 34,76 | 35,39 | 34,54 | 34,64 | -0,23% | 128.062,00 |
| 29.01.2026 | 35,00 | 35,18 | 34,43 | 34,72 | -1,31% | 205.418,00 |
| 28.01.2026 | 35,51 | 35,57 | 34,56 | 35,18 | -1,04% | 150.743,00 |
| 27.01.2026 | 34,88 | 35,61 | 34,79 | 35,55 | 2,01% | 206.607,00 |
| 26.01.2026 | 34,20 | 35,49 | 34,20 | 34,85 | 1,19% | 174.725,00 |
| 23.01.2026 | 34,81 | 34,99 | 34,36 | 34,44 | -1,12% | 120.931,00 |
| 22.01.2026 | 34,55 | 35,28 | 34,51 | 34,83 | 0,81% | 225.957,00 |
| 21.01.2026 | 34,20 | 34,59 | 33,48 | 34,55 | 1,02% | 287.677,00 |
| 20.01.2026 | 34,20 | 34,50 | 34,04 | 34,20 | -0,12% | 164.561,00 |
| 19.01.2026 | 34,48 | 34,54 | 33,48 | 34,24 | -2,12% | 507.492,00 |
| 16.01.2026 | 34,96 | 35,36 | 34,80 | 34,98 | -0,31% | 216.624,00 |
| 15.01.2026 | 36,04 | 36,32 | 34,93 | 35,09 | -2,42% | 382.938,00 |
| 14.01.2026 | 35,61 | 36,24 | 35,56 | 35,96 | 0,90% | 427.173,00 |
| 13.01.2026 | 35,36 | 35,99 | 35,36 | 35,64 | 0,79% | 261.475,00 |