36,390€
-0,14%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 36,27 | 36,65 | 35,97 | 36,40 | -0,12% | 4.255,00 |
| 14.05.2026 | 36,23 | 36,74 | 36,23 | 36,44 | 0,41% | 1.125,00 |
| 13.05.2026 | 36,19 | 36,29 | 35,65 | 36,29 | 1,85% | 24.047,00 |
| 12.05.2026 | 35,71 | 35,92 | 35,23 | 35,63 | -0,20% | 6.981,00 |
| 11.05.2026 | 35,50 | 36,21 | 35,50 | 35,70 | -0,97% | 7.979,00 |
| 08.05.2026 | 36,55 | 36,72 | 35,46 | 36,05 | 1,66% | 9.284,00 |
| 07.05.2026 | 37,17 | 37,52 | 35,46 | 35,46 | -4,08% | 20.251,00 |
| 06.05.2026 | 35,69 | 37,39 | 35,67 | 36,97 | 3,94% | 28.260,00 |
| 05.05.2026 | 34,04 | 35,59 | 34,04 | 35,57 | 4,56% | 31.050,00 |
| 04.05.2026 | 35,33 | 35,37 | 33,92 | 34,02 | -3,84% | 6.867,00 |
| 30.04.2026 | 35,16 | 35,38 | 34,16 | 35,38 | 0,48% | 5.320,00 |
| 29.04.2026 | 35,61 | 35,66 | 35,21 | 35,21 | -0,14% | 802,00 |
| 28.04.2026 | 34,78 | 35,52 | 34,78 | 35,26 | 1,91% | 4.140,00 |
| 27.04.2026 | 34,55 | 34,67 | 34,41 | 34,60 | 1,97% | 7.949,00 |
| 24.04.2026 | 34,38 | 34,38 | 33,74 | 33,93 | -0,50% | 1.849,00 |
| 23.04.2026 | 34,59 | 34,62 | 34,10 | 34,10 | -2,15% | 3.783,00 |
| 22.04.2026 | 36,24 | 36,30 | 34,71 | 34,85 | -2,11% | 8.461,00 |
| 21.04.2026 | 36,80 | 36,80 | 35,60 | 35,60 | -1,55% | 6.114,00 |
| 20.04.2026 | 35,72 | 36,91 | 35,63 | 36,16 | 0,64% | 25.275,00 |
| 17.04.2026 | 34,86 | 36,00 | 34,78 | 35,93 | 3,25% | 25.519,00 |
| 16.04.2026 | 35,38 | 35,50 | 34,65 | 34,80 | -0,97% | 3.512,00 |
| 15.04.2026 | 35,15 | 35,49 | 34,92 | 35,14 | 0,26% | 4.157,00 |
| 14.04.2026 | 34,62 | 35,31 | 34,57 | 35,05 | 1,83% | 9.659,00 |
| 13.04.2026 | 33,41 | 34,50 | 33,40 | 34,42 | 0,64% | 7.684,00 |
| 10.04.2026 | 34,13 | 34,71 | 33,80 | 34,20 | -0,06% | 5.164,00 |
| 09.04.2026 | 34,08 | 34,25 | 33,85 | 34,22 | 0,38% | 3.721,00 |
| 08.04.2026 | 33,47 | 34,85 | 33,40 | 34,09 | 8,53% | 31.552,00 |
| 07.04.2026 | 31,37 | 32,00 | 31,21 | 31,41 | -0,29% | 7.663,00 |
| 02.04.2026 | 31,40 | 31,53 | 30,97 | 31,50 | -2,69% | 945,00 |
| 01.04.2026 | 31,70 | 32,37 | 31,70 | 32,37 | 3,48% | 4.430,00 |
| 31.03.2026 | 30,31 | 31,30 | 30,01 | 31,28 | 4,48% | 9.357,00 |
| 30.03.2026 | 30,30 | 30,30 | 29,92 | 29,94 | -1,45% | 1.830,00 |
| 27.03.2026 | 31,50 | 31,63 | 30,38 | 30,38 | -3,56% | 3.801,00 |
| 26.03.2026 | 32,24 | 32,34 | 31,50 | 31,50 | -2,39% | 641,00 |
| 25.03.2026 | 31,76 | 32,62 | 31,76 | 32,27 | 2,02% | 11.442,00 |
| 24.03.2026 | 31,49 | 31,74 | 31,37 | 31,63 | -0,47% | 2.095,00 |
| 23.03.2026 | 29,71 | 32,01 | 29,44 | 31,78 | 5,51% | 15.920,00 |
| 20.03.2026 | 31,43 | 32,21 | 30,12 | 30,12 | -4,20% | 11.816,00 |
| 19.03.2026 | 32,37 | 32,42 | 31,05 | 31,44 | -4,29% | 4.632,00 |
| 18.03.2026 | 32,79 | 34,50 | 32,69 | 32,85 | 0,83% | 44.239,00 |
| 17.03.2026 | 32,20 | 32,79 | 31,97 | 32,58 | 0,43% | 12.441,00 |
| 16.03.2026 | 31,00 | 32,47 | 30,56 | 32,44 | 9,15% | 52.249,00 |
| 13.03.2026 | 30,22 | 30,22 | 29,46 | 29,72 | -1,91% | 8.257,00 |
| 12.03.2026 | 31,19 | 31,19 | 29,99 | 30,30 | -4,08% | 7.765,00 |
| 11.03.2026 | 31,46 | 31,59 | 31,30 | 31,59 | -0,57% | 2.121,00 |
| 10.03.2026 | 30,85 | 31,94 | 30,85 | 31,77 | 4,75% | 6.741,00 |
| 09.03.2026 | 29,38 | 30,33 | 29,32 | 30,33 | -1,04% | 12.174,00 |
| 06.03.2026 | 31,36 | 31,43 | 30,24 | 30,65 | -2,20% | 14.951,00 |
| 05.03.2026 | 32,09 | 32,34 | 31,00 | 31,34 | -2,88% | 8.282,00 |
| 04.03.2026 | 31,61 | 32,43 | 31,50 | 32,27 | 0,66% | 4.809,00 |
| 03.03.2026 | 33,00 | 33,02 | 31,40 | 32,06 | -4,07% | 37.768,00 |
| 02.03.2026 | 33,30 | 33,92 | 33,16 | 33,42 | -3,61% | 26.867,00 |
| 27.02.2026 | 35,90 | 35,99 | 34,65 | 34,67 | -3,56% | 13.529,00 |
| 26.02.2026 | 35,66 | 36,02 | 35,65 | 35,95 | 0,76% | 3.579,00 |
| 25.02.2026 | 34,45 | 35,80 | 34,45 | 35,68 | 4,39% | 18.191,00 |
| 24.02.2026 | 34,42 | 34,45 | 33,80 | 34,18 | -1,21% | 1.563,00 |
| 23.02.2026 | 34,28 | 35,29 | 34,28 | 34,60 | 0,96% | 18.914,00 |
| 20.02.2026 | 34,12 | 34,65 | 34,12 | 34,27 | 1,06% | 8.775,00 |
| 19.02.2026 | 34,37 | 34,46 | 33,91 | 33,91 | -0,82% | 861,00 |
| 18.02.2026 | 33,65 | 34,40 | 33,65 | 34,19 | 3,26% | 9.105,00 |
| 17.02.2026 | 32,68 | 33,25 | 32,50 | 33,11 | 1,53% | 7.880,00 |
| 16.02.2026 | 32,30 | 32,92 | 32,30 | 32,61 | 0,40% | 23.829,00 |
| 13.02.2026 | 34,21 | 34,34 | 32,20 | 32,48 | -5,86% | 13.340,00 |
| 12.02.2026 | 34,56 | 36,04 | 33,93 | 34,50 | -0,17% | 8.029,00 |
| 11.02.2026 | 35,02 | 35,70 | 32,96 | 34,56 | -2,40% | 17.990,00 |
| 10.02.2026 | 35,34 | 36,14 | 34,80 | 35,41 | -0,06% | 8.678,00 |
| 09.02.2026 | 34,10 | 35,47 | 34,10 | 35,43 | 3,90% | 9.976,00 |
| 06.02.2026 | 33,80 | 34,10 | 33,48 | 34,10 | 0,89% | 9.128,00 |
| 05.02.2026 | 35,11 | 35,48 | 33,52 | 33,80 | -3,87% | 4.149,00 |
| 04.02.2026 | 35,81 | 35,96 | 34,92 | 35,16 | -1,62% | 7.703,00 |
| 03.02.2026 | 35,69 | 36,21 | 35,67 | 35,74 | 0,93% | 6.858,00 |
| 02.02.2026 | 34,39 | 35,41 | 34,39 | 35,41 | 2,13% | 4.737,00 |
| 30.01.2026 | 34,60 | 35,34 | 34,56 | 34,67 | 0,06% | 13.379,00 |
| 29.01.2026 | 35,09 | 35,19 | 34,42 | 34,65 | -1,45% | 5.897,00 |
| 28.01.2026 | 35,58 | 35,58 | 34,81 | 35,16 | -1,10% | 1.355,00 |
| 27.01.2026 | 34,83 | 35,56 | 34,83 | 35,55 | 2,13% | 3.190,00 |
| 26.01.2026 | 34,21 | 35,23 | 34,21 | 34,81 | 1,10% | 4.463,00 |
| 23.01.2026 | 34,80 | 34,97 | 34,43 | 34,43 | -1,15% | 1.922,00 |
| 22.01.2026 | 34,44 | 35,25 | 34,44 | 34,83 | 0,72% | 28.645,00 |
| 21.01.2026 | 34,31 | 34,58 | 33,50 | 34,58 | 0,90% | 4.793,00 |
| 20.01.2026 | 34,09 | 34,33 | 34,09 | 34,27 | 0,00% | 2.784,00 |
| 19.01.2026 | 33,83 | 34,50 | 33,51 | 34,27 | -2,42% | 29.792,00 |
| 16.01.2026 | 35,17 | 35,17 | 34,95 | 35,12 | 0,37% | 870,00 |
| 15.01.2026 | 35,98 | 36,30 | 34,99 | 34,99 | -2,72% | 4.058,00 |
| 14.01.2026 | 35,67 | 36,15 | 35,67 | 35,97 | 0,76% | 5.161,00 |
| 13.01.2026 | 35,33 | 35,81 | 35,33 | 35,70 | 1,16% | 4.731,00 |
| 12.01.2026 | 34,80 | 35,34 | 34,45 | 35,29 | 1,20% | 6.952,00 |
| 09.01.2026 | 35,65 | 35,65 | 34,68 | 34,87 | -1,97% | 15.943,00 |
| 08.01.2026 | 34,99 | 35,57 | 34,72 | 35,57 | 1,37% | 7.171,00 |
| 07.01.2026 | 35,95 | 35,95 | 34,90 | 35,09 | -2,53% | 6.385,00 |
| 06.01.2026 | 36,50 | 37,10 | 35,59 | 36,00 | -1,15% | 4.160,00 |
| 05.01.2026 | 36,48 | 36,59 | 35,73 | 36,42 | 0,39% | 7.415,00 |
| 02.01.2026 | 36,08 | 36,54 | 35,83 | 36,28 | 0,55% | 13.263,00 |
| 30.12.2025 | 35,62 | 36,26 | 35,62 | 36,08 | 1,49% | 4.998,00 |
| 29.12.2025 | 35,60 | 35,88 | 35,51 | 35,55 | -0,34% | 14.853,00 |
| 23.12.2025 | 35,50 | 35,70 | 35,35 | 35,67 | 0,73% | 4.570,00 |
| 22.12.2025 | 35,80 | 35,93 | 35,25 | 35,41 | -1,20% | 13.343,00 |
| 19.12.2025 | 35,20 | 36,45 | 35,20 | 35,84 | 2,11% | 10.674,00 |
| 18.12.2025 | 34,89 | 35,28 | 34,73 | 35,10 | 0,52% | 6.223,00 |
| 17.12.2025 | 34,51 | 35,03 | 34,46 | 34,92 | 0,95% | 3.354,00 |