40,495€
-0,45%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 40,92 | 40,99 | 40,11 | 40,41 | -0,68% | 101.264,00 |
| 26.08.2026 | 39,90 | 41,00 | 39,80 | 40,68 | 1,75% | 566.870,00 |
| 25.08.2026 | 39,58 | 40,03 | 39,49 | 39,98 | 1,19% | 249.861,00 |
| 24.08.2026 | 38,79 | 39,65 | 38,76 | 39,51 | 1,10% | 137.151,00 |
| 21.08.2026 | 38,60 | 39,18 | 38,56 | 39,08 | 1,74% | 98.172,00 |
| 20.08.2026 | 38,40 | 38,98 | 38,34 | 38,41 | 0,23% | 97.525,00 |
| 19.08.2026 | 39,08 | 39,15 | 38,29 | 38,32 | -1,82% | 116.568,00 |
| 18.08.2026 | 39,37 | 39,59 | 38,72 | 39,03 | -0,91% | 126.055,00 |
| 17.08.2026 | 39,61 | 39,84 | 39,38 | 39,39 | -1,15% | 128.254,00 |
| 14.08.2026 | 39,94 | 39,95 | 39,55 | 39,85 | -0,23% | 121.135,00 |
| 13.08.2026 | 39,40 | 40,11 | 39,21 | 39,94 | 1,47% | 745.246,00 |
| 12.08.2026 | 39,08 | 39,51 | 39,08 | 39,36 | 0,41% | 214.978,00 |
| 11.08.2026 | 39,06 | 39,45 | 38,94 | 39,20 | 0,44% | 159.280,00 |
| 10.08.2026 | 38,90 | 39,30 | 38,81 | 39,03 | -0,10% | 149.741,00 |
| 07.08.2026 | 38,50 | 39,70 | 38,50 | 39,07 | 1,35% | 247.339,00 |
| 06.08.2026 | 39,17 | 39,85 | 38,23 | 38,55 | -1,78% | 329.100,00 |
| 05.08.2026 | 39,59 | 39,75 | 38,97 | 39,25 | -0,08% | 291.004,00 |
| 04.08.2026 | 38,69 | 39,72 | 38,60 | 39,28 | 2,03% | 528.613,00 |
| 03.08.2026 | 37,92 | 38,78 | 37,86 | 38,50 | 2,04% | 435.407,00 |
| 31.07.2026 | 37,36 | 37,98 | 37,20 | 37,73 | 0,99% | 151.452,00 |
| 30.07.2026 | 36,80 | 37,54 | 36,65 | 37,36 | 1,60% | 218.520,00 |
| 29.07.2026 | 37,31 | 37,86 | 36,77 | 36,77 | -2,10% | 217.880,00 |
| 28.07.2026 | 37,41 | 37,74 | 37,32 | 37,56 | 0,11% | 123.639,00 |
| 27.07.2026 | 36,90 | 37,75 | 36,90 | 37,52 | 2,51% | 196.036,00 |
| 24.07.2026 | 36,33 | 37,11 | 36,33 | 36,60 | 0,72% | 122.390,00 |
| 23.07.2026 | 38,35 | 38,37 | 36,26 | 36,34 | -5,12% | 246.350,00 |
| 22.07.2026 | 37,64 | 38,60 | 37,59 | 38,30 | 1,32% | 259.943,00 |
| 21.07.2026 | 36,87 | 37,85 | 36,61 | 37,80 | 3,00% | 92.367,00 |
| 20.07.2026 | 36,56 | 37,03 | 36,36 | 36,70 | 0,11% | 161.767,00 |
| 17.07.2026 | 37,78 | 37,97 | 36,45 | 36,66 | -3,07% | 213.243,00 |
| 16.07.2026 | 38,07 | 38,27 | 37,70 | 37,82 | -0,94% | 158.377,00 |
| 15.07.2026 | 38,59 | 38,81 | 37,94 | 38,18 | -1,60% | 191.512,00 |
| 14.07.2026 | 38,49 | 39,18 | 38,30 | 38,80 | 1,17% | 352.764,00 |
| 13.07.2026 | 37,99 | 38,79 | 37,20 | 38,35 | -0,83% | 272.796,00 |
| 10.07.2026 | 37,71 | 38,69 | 37,65 | 38,67 | 2,33% | 453.330,00 |
| 09.07.2026 | 37,06 | 38,01 | 37,00 | 37,79 | 1,34% | 524.813,00 |
| 08.07.2026 | 38,29 | 38,42 | 36,32 | 37,29 | -2,38% | 360.821,00 |
| 07.07.2026 | 38,00 | 38,60 | 37,92 | 38,20 | 0,53% | 279.981,00 |
| 06.07.2026 | 37,57 | 38,14 | 37,53 | 38,00 | 0,56% | 153.226,00 |
| 03.07.2026 | 37,88 | 38,09 | 37,58 | 37,79 | -0,29% | 137.720,00 |
| 02.07.2026 | 37,06 | 38,20 | 37,02 | 37,90 | 2,21% | 436.412,00 |
| 01.07.2026 | 37,07 | 37,30 | 36,75 | 37,08 | -0,56% | 129.526,00 |
| 30.06.2026 | 37,11 | 37,45 | 37,08 | 37,29 | 0,46% | 119.039,00 |
| 29.06.2026 | 37,84 | 37,89 | 37,02 | 37,12 | -1,49% | 97.009,00 |
| 26.06.2026 | 37,39 | 37,96 | 37,26 | 37,68 | 0,53% | 117.004,00 |
| 25.06.2026 | 37,36 | 37,76 | 37,05 | 37,48 | 0,21% | 132.653,00 |
| 24.06.2026 | 37,70 | 38,20 | 37,27 | 37,40 | -1,03% | 255.968,00 |
| 23.06.2026 | 37,65 | 38,05 | 37,43 | 37,79 | -0,24% | 245.143,00 |
| 22.06.2026 | 38,31 | 38,41 | 37,70 | 37,88 | -1,17% | 357.446,00 |
| 19.06.2026 | 38,07 | 38,85 | 38,05 | 38,33 | 0,60% | 329.178,00 |
| 18.06.2026 | 37,89 | 38,38 | 37,83 | 38,10 | 0,61% | 326.499,00 |
| 17.06.2026 | 36,34 | 38,25 | 36,20 | 37,87 | 4,15% | 755.820,00 |
| 16.06.2026 | 36,17 | 36,79 | 35,82 | 36,36 | 0,50% | 293.320,00 |
| 15.06.2026 | 37,20 | 37,50 | 35,89 | 36,18 | -1,58% | 395.720,00 |
| 12.06.2026 | 36,31 | 37,48 | 36,31 | 36,76 | 1,43% | 424.353,00 |
| 11.06.2026 | 36,11 | 36,60 | 35,59 | 36,24 | 0,47% | 265.815,00 |
| 10.06.2026 | 36,72 | 37,44 | 35,99 | 36,07 | -1,74% | 292.093,00 |
| 09.06.2026 | 36,40 | 37,45 | 36,27 | 36,71 | 1,02% | 562.788,00 |
| 08.06.2026 | 36,11 | 37,01 | 36,11 | 36,34 | -1,30% | 185.758,00 |
| 05.06.2026 | 36,27 | 37,25 | 36,27 | 36,82 | 0,00% | 138.572,00 |
| 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 |