38,755€
-2,75%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 39,77 | 39,94 | 39,10 | 39,17 | -1,72% | 1.836,00 |
| 06.10.2026 | 39,25 | 40,06 | 39,25 | 39,85 | 1,55% | 4.085,00 |
| 05.10.2026 | 38,79 | 39,57 | 38,79 | 39,24 | 0,33% | 8.986,00 |
| 02.10.2026 | 38,87 | 39,11 | 38,30 | 39,11 | -0,18% | 15.028,00 |
| 01.10.2026 | 39,90 | 40,36 | 39,18 | 39,18 | -2,05% | 5.081,00 |
| 30.09.2026 | 41,82 | 41,82 | 40,00 | 40,00 | -3,73% | 12.617,00 |
| 29.09.2026 | 42,51 | 42,80 | 41,50 | 41,55 | -2,60% | 8.957,00 |
| 28.09.2026 | 42,07 | 42,88 | 42,07 | 42,66 | 1,21% | 2.458,00 |
| 25.09.2026 | 41,72 | 42,40 | 41,72 | 42,15 | 2,31% | 7.579,00 |
| 24.09.2026 | 41,30 | 41,40 | 40,90 | 41,20 | 0,34% | 1.372,00 |
| 23.09.2026 | 41,87 | 41,87 | 41,06 | 41,06 | -0,85% | 2.066,00 |
| 22.09.2026 | 41,82 | 42,21 | 41,41 | 41,41 | -1,40% | 1.371,00 |
| 21.09.2026 | 40,58 | 42,00 | 40,58 | 42,00 | 3,55% | 9.450,00 |
| 18.09.2026 | 41,66 | 41,66 | 40,56 | 40,56 | -2,22% | 2.995,00 |
| 17.09.2026 | 41,43 | 41,76 | 41,35 | 41,48 | 0,22% | 3.825,00 |
| 16.09.2026 | 42,44 | 43,33 | 41,39 | 41,39 | -2,34% | 20.538,00 |
| 15.09.2026 | 42,60 | 42,85 | 42,10 | 42,38 | -0,66% | 6.403,00 |
| 14.09.2026 | 42,42 | 42,77 | 42,11 | 42,66 | -0,65% | 4.333,00 |
| 11.09.2026 | 42,00 | 42,95 | 42,00 | 42,94 | 2,73% | 5.439,00 |
| 10.09.2026 | 42,02 | 42,58 | 41,50 | 41,80 | -0,24% | 12.507,00 |
| 09.09.2026 | 42,34 | 42,52 | 41,76 | 41,90 | -1,13% | 11.850,00 |
| 08.09.2026 | 42,66 | 43,08 | 42,38 | 42,38 | -0,66% | 4.065,00 |
| 07.09.2026 | 41,69 | 43,03 | 41,69 | 42,66 | 1,94% | 7.180,00 |
| 04.09.2026 | 41,25 | 42,10 | 41,13 | 41,85 | 0,84% | 28.343,00 |
| 03.09.2026 | 40,50 | 41,82 | 40,44 | 41,50 | 2,49% | 29.679,00 |
| 02.09.2026 | 39,58 | 40,61 | 39,58 | 40,49 | 2,07% | 4.815,00 |
| 01.09.2026 | 40,02 | 40,02 | 39,37 | 39,67 | -1,32% | 9.397,00 |
| 31.08.2026 | 40,26 | 40,43 | 40,12 | 40,20 | -0,05% | 8.209,00 |
| 28.08.2026 | 39,86 | 40,29 | 39,86 | 40,22 | 0,52% | 105.130,00 |
| 27.08.2026 | 40,88 | 40,95 | 40,01 | 40,01 | -1,21% | 10.960,00 |
| 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 |