40,310€
-0,47%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 40,94 | 40,98 | 40,11 | 40,37 | -0,32% | 8.372,00 |
| 26.08.2026 | 39,68 | 40,99 | 39,68 | 40,50 | 2,20% | 46.605,00 |
| 25.08.2026 | 39,52 | 40,03 | 39,52 | 39,63 | 0,63% | 21.840,00 |
| 24.08.2026 | 38,87 | 39,60 | 38,86 | 39,38 | 0,90% | 5.391,00 |
| 21.08.2026 | 38,61 | 39,06 | 38,61 | 39,03 | 1,61% | 2.884,00 |
| 20.08.2026 | 38,47 | 38,87 | 38,41 | 38,41 | 0,08% | 3.739,00 |
| 19.08.2026 | 38,86 | 39,12 | 38,38 | 38,38 | -1,69% | 13.959,00 |
| 18.08.2026 | 39,36 | 39,56 | 38,99 | 39,04 | -1,19% | 3.686,00 |
| 17.08.2026 | 39,70 | 39,80 | 39,51 | 39,51 | -0,18% | 2.660,00 |
| 14.08.2026 | 39,93 | 39,94 | 39,58 | 39,58 | -0,48% | 4.463,00 |
| 13.08.2026 | 39,32 | 40,10 | 39,32 | 39,77 | 0,79% | 27.732,00 |
| 12.08.2026 | 39,10 | 39,51 | 39,10 | 39,46 | 1,28% | 5.975,00 |
| 11.08.2026 | 39,09 | 39,43 | 38,95 | 38,96 | -0,43% | 4.110,00 |
| 10.08.2026 | 38,90 | 39,25 | 38,90 | 39,13 | 0,59% | 4.896,00 |
| 07.08.2026 | 38,51 | 39,65 | 38,51 | 38,90 | 0,57% | 10.457,00 |
| 06.08.2026 | 38,62 | 39,84 | 38,31 | 38,68 | -1,33% | 12.027,00 |
| 05.08.2026 | 39,73 | 39,74 | 39,00 | 39,20 | -0,53% | 23.568,00 |
| 04.08.2026 | 38,63 | 39,67 | 38,63 | 39,41 | 2,34% | 44.168,00 |
| 03.08.2026 | 37,88 | 38,74 | 37,86 | 38,51 | 2,61% | 109.996,00 |
| 31.07.2026 | 37,63 | 37,90 | 37,42 | 37,53 | 0,43% | 3.452,00 |
| 30.07.2026 | 36,77 | 37,50 | 36,72 | 37,37 | 1,33% | 5.428,00 |
| 29.07.2026 | 37,76 | 37,76 | 36,88 | 36,88 | -1,42% | 6.735,00 |
| 28.07.2026 | 37,41 | 37,54 | 37,33 | 37,41 | -0,69% | 3.492,00 |
| 27.07.2026 | 37,02 | 37,74 | 37,02 | 37,67 | 2,67% | 8.980,00 |
| 24.07.2026 | 36,44 | 37,06 | 36,44 | 36,69 | 1,30% | 3.604,00 |
| 23.07.2026 | 38,23 | 38,23 | 36,22 | 36,22 | -5,18% | 8.986,00 |
| 22.07.2026 | 37,64 | 38,56 | 37,64 | 38,20 | 1,51% | 4.571,00 |
| 21.07.2026 | 37,30 | 38,00 | 37,18 | 37,63 | 2,42% | 2.271,00 |
| 20.07.2026 | 36,59 | 37,00 | 36,41 | 36,74 | 0,38% | 16.807,00 |
| 17.07.2026 | 37,77 | 37,80 | 36,55 | 36,60 | -3,23% | 39.312,00 |
| 16.07.2026 | 38,01 | 38,14 | 37,72 | 37,82 | -0,50% | 1.250,00 |
| 15.07.2026 | 38,75 | 38,78 | 38,00 | 38,01 | -1,96% | 11.990,00 |
| 14.07.2026 | 38,55 | 39,15 | 38,44 | 38,77 | 0,65% | 22.678,00 |
| 13.07.2026 | 38,10 | 38,65 | 38,10 | 38,52 | -0,18% | 27.963,00 |
| 10.07.2026 | 37,68 | 38,67 | 37,68 | 38,59 | 2,58% | 50.639,00 |
| 09.07.2026 | 37,15 | 38,00 | 36,99 | 37,62 | 1,68% | 55.991,00 |
| 08.07.2026 | 38,08 | 38,41 | 36,58 | 37,00 | -2,84% | 26.030,00 |
| 07.07.2026 | 38,02 | 38,50 | 38,02 | 38,08 | -0,16% | 7.045,00 |
| 06.07.2026 | 37,62 | 38,14 | 37,62 | 38,14 | 1,63% | 18.954,00 |
| 03.07.2026 | 37,86 | 38,06 | 37,53 | 37,53 | 0,00% | 8.903,00 |
| 02.07.2026 | 37,14 | 38,17 | 37,14 | 37,53 | 1,60% | 26.088,00 |
| 01.07.2026 | 37,11 | 37,21 | 36,80 | 36,94 | -1,41% | 4.921,00 |
| 30.06.2026 | 37,14 | 37,47 | 37,13 | 37,47 | 1,52% | 2.279,00 |
| 29.06.2026 | 37,84 | 37,84 | 36,91 | 36,91 | -2,10% | 2.896,00 |
| 26.06.2026 | 37,31 | 37,98 | 37,31 | 37,70 | 0,59% | 1.897,00 |
| 25.06.2026 | 37,14 | 37,62 | 37,14 | 37,48 | 0,92% | 5.132,00 |
| 24.06.2026 | 37,73 | 38,17 | 37,11 | 37,14 | -1,33% | 22.613,00 |
| 23.06.2026 | 37,71 | 37,83 | 37,45 | 37,64 | -0,50% | 12.291,00 |
| 22.06.2026 | 38,20 | 38,27 | 37,72 | 37,83 | -1,33% | 11.528,00 |
| 19.06.2026 | 38,25 | 38,81 | 38,23 | 38,34 | 0,52% | 19.134,00 |
| 18.06.2026 | 37,87 | 38,30 | 37,85 | 38,14 | 0,77% | 22.880,00 |
| 17.06.2026 | 36,41 | 38,26 | 36,22 | 37,85 | 4,27% | 28.369,00 |
| 16.06.2026 | 36,04 | 36,76 | 36,02 | 36,30 | 0,36% | 13.566,00 |
| 15.06.2026 | 37,19 | 37,50 | 36,09 | 36,17 | -1,26% | 7.771,00 |
| 12.06.2026 | 36,57 | 37,40 | 36,57 | 36,63 | 2,26% | 47.682,00 |
| 11.06.2026 | 36,08 | 36,45 | 35,64 | 35,82 | -1,57% | 5.384,00 |
| 10.06.2026 | 37,03 | 37,30 | 36,00 | 36,39 | -0,44% | 18.923,00 |
| 09.06.2026 | 36,49 | 37,34 | 36,45 | 36,55 | 0,14% | 17.612,00 |
| 08.06.2026 | 36,15 | 36,93 | 36,15 | 36,50 | -1,88% | 8.275,00 |
| 05.06.2026 | 36,49 | 37,20 | 36,44 | 37,20 | 0,95% | 3.827,00 |
| 04.06.2026 | 36,45 | 37,20 | 36,45 | 36,85 | -0,35% | 5.965,00 |
| 03.06.2026 | 37,01 | 37,07 | 36,83 | 36,98 | -0,59% | 6.965,00 |
| 02.06.2026 | 37,24 | 37,86 | 36,99 | 37,20 | 0,49% | 4.912,00 |
| 01.06.2026 | 36,97 | 38,11 | 36,97 | 37,02 | 0,00% | 20.852,00 |
| 29.05.2026 | 36,86 | 37,28 | 36,86 | 37,02 | 0,82% | 7.231,00 |
| 28.05.2026 | 36,55 | 36,76 | 36,20 | 36,72 | 0,00% | 1.933,00 |
| 27.05.2026 | 37,00 | 37,00 | 36,55 | 36,72 | 0,14% | 2.169,00 |
| 26.05.2026 | 37,03 | 37,31 | 36,63 | 36,67 | -1,87% | 13.803,00 |
| 25.05.2026 | 36,69 | 37,37 | 36,61 | 37,37 | 3,37% | 3.591,00 |
| 22.05.2026 | 36,03 | 36,35 | 35,66 | 36,15 | -0,22% | 2.690,00 |
| 21.05.2026 | 36,07 | 36,28 | 35,64 | 36,23 | -2,53% | 5.578,00 |
| 20.05.2026 | 36,05 | 37,48 | 35,63 | 37,17 | 2,57% | 8.736,00 |
| 19.05.2026 | 35,98 | 36,77 | 35,98 | 36,24 | 1,29% | 8.855,00 |
| 18.05.2026 | 36,00 | 36,41 | 35,78 | 35,78 | -1,27% | 15.445,00 |
| 15.05.2026 | 36,08 | 36,58 | 35,97 | 36,24 | -0,55% | 5.016,00 |
| 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 |