37,965€
-2,73%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 38,74 | 38,82 | 38,04 | 38,10 | -2,38% | - |
| 14.07.2026 | 38,20 | 39,18 | 38,20 | 39,03 | 0,46% | 1.938.609,00 |
| 13.07.2026 | 38,25 | 38,85 | 38,25 | 38,85 | 0,54% | 1.741.194,00 |
| 10.07.2026 | 37,80 | 38,64 | 37,64 | 38,64 | 1,95% | 2.994.052,00 |
| 09.07.2026 | 37,04 | 38,03 | 36,87 | 37,90 | 1,31% | 1.948.557,00 |
| 08.07.2026 | 37,84 | 38,45 | 37,16 | 37,41 | -2,27% | 2.945.145,00 |
| 07.07.2026 | 38,25 | 38,61 | 37,93 | 38,28 | 0,29% | 1.722.195,00 |
| 06.07.2026 | 37,80 | 38,17 | 37,56 | 38,17 | 1,19% | 1.683.771,00 |
| 03.07.2026 | 37,95 | 38,10 | 37,57 | 37,72 | -0,45% | 2.161.438,00 |
| 02.07.2026 | 37,15 | 38,22 | 36,99 | 37,89 | 2,02% | 3.457.081,00 |
| 01.07.2026 | 36,98 | 37,33 | 36,72 | 37,14 | -0,24% | 1.884.598,00 |
| 30.06.2026 | 37,15 | 37,45 | 37,08 | 37,23 | 0,46% | 1.622.906,00 |
| 29.06.2026 | 37,83 | 37,86 | 37,06 | 37,06 | -2,04% | 965.144,00 |
| 26.06.2026 | 37,67 | 37,83 | 37,27 | 37,83 | 0,53% | 1.849.881,00 |
| 25.06.2026 | 37,25 | 37,68 | 37,06 | 37,63 | 0,67% | 1.582.868,00 |
| 24.06.2026 | 37,95 | 38,22 | 37,26 | 37,38 | -1,32% | 2.941.064,00 |
| 23.06.2026 | 37,64 | 38,08 | 37,41 | 37,88 | -0,58% | 2.226.345,00 |
| 22.06.2026 | 38,60 | 38,60 | 37,70 | 38,10 | -0,70% | 2.328.220,00 |
| 19.06.2026 | 38,10 | 38,86 | 37,99 | 38,37 | -0,03% | 13.964.909,00 |
| 18.06.2026 | 38,00 | 38,38 | 37,94 | 38,38 | 0,52% | 2.480.443,00 |
| 17.06.2026 | 36,30 | 38,27 | 36,30 | 38,18 | 5,18% | 4.779.854,00 |
| 16.06.2026 | 36,00 | 36,83 | 35,83 | 36,30 | 0,25% | 3.513.037,00 |
| 15.06.2026 | 37,30 | 37,55 | 35,90 | 36,21 | -1,68% | 4.073.870,00 |
| 12.06.2026 | 36,50 | 37,50 | 36,37 | 36,83 | 2,93% | 4.003.571,00 |
| 11.06.2026 | 36,35 | 36,61 | 35,58 | 35,78 | -1,21% | 2.694.212,00 |
| 10.06.2026 | 36,85 | 37,45 | 35,99 | 36,22 | -2,03% | 3.374.971,00 |
| 09.06.2026 | 36,36 | 37,46 | 36,36 | 36,97 | 1,57% | 3.078.203,00 |
| 08.06.2026 | 36,42 | 37,00 | 36,19 | 36,40 | -1,89% | 2.806.022,00 |
| 05.06.2026 | 36,55 | 37,26 | 36,53 | 37,10 | 1,17% | 2.128.420,00 |
| 04.06.2026 | 36,40 | 37,23 | 36,40 | 36,67 | 0,71% | 1.752.735,00 |
| 03.06.2026 | 36,90 | 37,15 | 36,41 | 36,41 | -2,04% | 2.715.159,00 |
| 02.06.2026 | 37,14 | 37,88 | 37,11 | 37,17 | 0,51% | 2.969.910,00 |
| 01.06.2026 | 37,27 | 38,17 | 36,87 | 36,98 | -0,22% | 3.669.367,00 |
| 29.05.2026 | 36,98 | 37,40 | 36,83 | 37,06 | 0,73% | 11.851.592,00 |
| 28.05.2026 | 36,32 | 36,98 | 36,10 | 36,79 | 0,25% | 1.937.779,00 |
| 27.05.2026 | 36,80 | 37,05 | 36,49 | 36,70 | -0,03% | 3.475.218,00 |
| 26.05.2026 | 37,18 | 37,35 | 36,71 | 36,71 | -1,63% | 2.052.141,00 |
| 25.05.2026 | 36,57 | 37,52 | 36,55 | 37,32 | 2,87% | 2.071.324,00 |
| 22.05.2026 | 36,01 | 36,42 | 35,67 | 36,28 | 1,14% | 1.830.278,00 |
| 21.05.2026 | 36,21 | 36,34 | 35,44 | 35,87 | -3,45% | 2.367.591,00 |
| 20.05.2026 | 36,17 | 37,50 | 35,57 | 37,15 | 2,82% | 3.060.705,00 |
| 19.05.2026 | 36,07 | 36,82 | 35,99 | 36,13 | 0,53% | 3.242.216,00 |
| 18.05.2026 | 36,00 | 36,53 | 35,76 | 35,94 | -1,48% | 3.492.111,00 |
| 15.05.2026 | 36,00 | 36,64 | 35,94 | 36,48 | -0,41% | 2.830.544,00 |
| 14.05.2026 | 36,42 | 36,85 | 36,36 | 36,63 | 1,30% | 2.261.572,00 |
| 13.05.2026 | 36,03 | 36,34 | 35,49 | 36,16 | 1,09% | 2.274.860,00 |
| 12.05.2026 | 35,60 | 35,98 | 35,10 | 35,77 | -0,56% | 2.065.613,00 |
| 11.05.2026 | 35,60 | 36,25 | 35,51 | 35,97 | 1,41% | 2.118.259,00 |
| 08.05.2026 | 36,55 | 37,02 | 35,35 | 35,47 | -3,93% | 4.811.183,00 |
| 07.05.2026 | 36,89 | 37,54 | 36,75 | 36,92 | -0,05% | 2.704.266,00 |
| 06.05.2026 | 36,00 | 37,42 | 35,79 | 36,94 | 3,91% | 3.882.770,00 |
| 05.05.2026 | 34,17 | 35,64 | 34,10 | 35,55 | 4,50% | 3.317.046,00 |
| 04.05.2026 | 35,38 | 35,50 | 34,01 | 34,02 | -3,38% | 2.688.893,00 |
| 30.04.2026 | 34,90 | 35,54 | 34,09 | 35,21 | -0,68% | 5.894.922,00 |
| 29.04.2026 | 35,39 | 35,57 | 34,70 | 35,45 | -0,08% | 2.726.697,00 |
| 28.04.2026 | 34,72 | 35,69 | 34,72 | 35,48 | 2,10% | 2.821.933,00 |
| 27.04.2026 | 34,70 | 34,76 | 34,33 | 34,75 | 2,39% | 1.911.923,00 |
| 24.04.2026 | 34,00 | 34,34 | 33,64 | 33,94 | -1,54% | 1.811.444,00 |
| 23.04.2026 | 34,60 | 34,67 | 34,09 | 34,47 | -1,01% | 1.806.055,00 |
| 22.04.2026 | 35,98 | 35,98 | 34,58 | 34,82 | -3,12% | 2.812.800,00 |
| 21.04.2026 | 36,90 | 36,90 | 35,94 | 35,94 | -1,48% | 3.204.781,00 |
| 20.04.2026 | 36,28 | 36,94 | 36,00 | 36,48 | 1,16% | 3.378.637,00 |
| 17.04.2026 | 34,60 | 36,13 | 34,56 | 36,06 | 3,86% | 3.557.660,00 |
| 16.04.2026 | 35,50 | 35,62 | 34,56 | 34,72 | -1,62% | 2.712.611,00 |
| 15.04.2026 | 35,44 | 35,44 | 34,92 | 35,29 | 0,14% | 1.552.929,00 |
| 14.04.2026 | 34,88 | 35,42 | 34,50 | 35,24 | 2,50% | 2.767.249,00 |
| 13.04.2026 | 33,51 | 34,38 | 33,51 | 34,38 | -0,52% | 2.131.851,00 |
| 10.04.2026 | 34,15 | 34,74 | 33,69 | 34,56 | 1,32% | 2.233.338,00 |
| 09.04.2026 | 34,16 | 34,35 | 33,40 | 34,11 | -0,64% | 1.836.788,00 |
| 08.04.2026 | 33,91 | 34,90 | 33,50 | 34,33 | 9,05% | 6.118.418,00 |
| 07.04.2026 | 31,53 | 32,07 | 31,11 | 31,48 | -0,16% | 2.448.008,00 |
| 02.04.2026 | 31,35 | 31,81 | 30,74 | 31,53 | -2,20% | 2.650.623,00 |
| 01.04.2026 | 32,01 | 32,53 | 31,97 | 32,24 | 4,71% | 3.728.162,00 |
| 31.03.2026 | 30,35 | 31,16 | 29,98 | 30,79 | 1,99% | 2.858.896,00 |
| 30.03.2026 | 30,21 | 30,41 | 29,84 | 30,19 | -1,21% | 2.335.571,00 |
| 27.03.2026 | 31,65 | 31,74 | 30,50 | 30,56 | -2,95% | 2.645.076,00 |
| 26.03.2026 | 32,27 | 32,27 | 31,40 | 31,49 | -2,78% | 2.069.837,00 |
| 25.03.2026 | 32,06 | 32,70 | 32,05 | 32,39 | 3,02% | 2.819.870,00 |
| 24.03.2026 | 31,66 | 31,94 | 31,26 | 31,44 | -0,44% | 2.873.972,00 |
| 23.03.2026 | 29,47 | 32,34 | 29,32 | 31,58 | 4,12% | 6.455.537,00 |
| 20.03.2026 | 31,88 | 32,57 | 30,33 | 30,33 | -2,66% | 8.558.167,00 |
| 19.03.2026 | 32,30 | 32,32 | 30,77 | 31,16 | -5,23% | 4.611.120,00 |
| 18.03.2026 | 32,75 | 34,58 | 32,68 | 32,88 | 1,48% | 5.853.443,00 |
| 17.03.2026 | 32,22 | 32,86 | 31,86 | 32,40 | 0,81% | 4.339.272,00 |
| 16.03.2026 | 30,55 | 32,41 | 30,50 | 32,14 | 8,62% | 7.214.841,00 |
| 13.03.2026 | 29,63 | 30,41 | 29,35 | 29,59 | -2,12% | 2.661.002,00 |
| 12.03.2026 | 31,24 | 31,30 | 29,90 | 30,23 | -4,09% | 3.494.079,00 |
| 11.03.2026 | 31,31 | 31,82 | 31,24 | 31,52 | -0,63% | 1.953.206,00 |
| 10.03.2026 | 31,51 | 32,01 | 31,20 | 31,72 | 4,48% | 4.497.022,00 |
| 09.03.2026 | 29,75 | 30,42 | 29,37 | 30,36 | -0,69% | 4.127.280,00 |
| 06.03.2026 | 31,31 | 31,46 | 30,07 | 30,57 | -2,14% | 4.118.452,00 |
| 05.03.2026 | 31,93 | 32,45 | 31,24 | 31,24 | -2,68% | 3.537.249,00 |
| 04.03.2026 | 31,77 | 32,46 | 31,28 | 32,10 | 1,39% | 3.705.353,00 |
| 03.03.2026 | 32,90 | 32,90 | 31,34 | 31,66 | -4,90% | 5.547.444,00 |
| 02.03.2026 | 33,47 | 33,98 | 33,07 | 33,29 | -3,92% | 3.940.637,00 |
| 27.02.2026 | 35,92 | 36,08 | 34,63 | 34,65 | -3,70% | 3.968.098,00 |
| 26.02.2026 | 35,79 | 36,07 | 35,52 | 35,98 | 0,22% | 3.138.741,00 |
| 25.02.2026 | 34,90 | 35,90 | 34,75 | 35,90 | 4,82% | 3.308.013,00 |
| 24.02.2026 | 34,22 | 34,68 | 33,60 | 34,25 | -0,46% | 3.106.694,00 |
| 23.02.2026 | 34,82 | 35,48 | 34,31 | 34,41 | -0,23% | 3.387.333,00 |