38,690€
-2,84%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 39,80 | 39,94 | 38,66 | 38,68 | -2,96% | 37.340,00 |
| 06.10.2026 | 39,30 | 40,23 | 39,26 | 39,86 | 1,58% | 166.310,00 |
| 05.10.2026 | 38,86 | 39,61 | 38,83 | 39,24 | 0,11% | 111.359,00 |
| 02.10.2026 | 38,90 | 39,36 | 38,11 | 39,20 | -0,53% | 153.987,00 |
| 01.10.2026 | 39,90 | 40,39 | 39,24 | 39,41 | -1,67% | 110.750,00 |
| 30.09.2026 | 41,60 | 41,94 | 40,06 | 40,08 | -3,56% | 52.356,00 |
| 29.09.2026 | 42,55 | 42,93 | 41,45 | 41,56 | -2,42% | 71.282,00 |
| 28.09.2026 | 42,10 | 42,90 | 42,10 | 42,59 | 0,80% | 131.504,00 |
| 25.09.2026 | 41,56 | 42,46 | 41,46 | 42,25 | 1,61% | 76.121,00 |
| 24.09.2026 | 41,27 | 41,73 | 41,02 | 41,58 | 0,52% | 47.416,00 |
| 23.09.2026 | 41,76 | 42,04 | 41,18 | 41,36 | -0,90% | 114.345,00 |
| 22.09.2026 | 41,87 | 42,35 | 41,49 | 41,74 | -0,38% | 28.396,00 |
| 21.09.2026 | 40,65 | 42,01 | 40,56 | 41,90 | 3,55% | 24.617,00 |
| 18.09.2026 | 41,54 | 41,79 | 40,46 | 40,46 | -2,41% | 34.232,00 |
| 17.09.2026 | 41,50 | 41,80 | 41,26 | 41,46 | 0,55% | 21.287,00 |
| 16.09.2026 | 42,47 | 43,37 | 41,22 | 41,24 | -2,68% | 90.011,00 |
| 15.09.2026 | 42,55 | 42,96 | 42,02 | 42,37 | -0,76% | 45.426,00 |
| 14.09.2026 | 42,43 | 42,90 | 42,03 | 42,70 | -0,62% | 56.929,00 |
| 11.09.2026 | 42,01 | 43,02 | 42,00 | 42,96 | 2,68% | 72.171,00 |
| 10.09.2026 | 42,02 | 42,68 | 41,73 | 41,84 | -0,44% | 57.430,00 |
| 09.09.2026 | 42,36 | 42,67 | 41,89 | 42,03 | -1,09% | 63.028,00 |
| 08.09.2026 | 42,64 | 43,18 | 42,48 | 42,49 | -0,49% | 60.449,00 |
| 07.09.2026 | 41,73 | 43,04 | 41,71 | 42,70 | 2,02% | 61.525,00 |
| 04.09.2026 | 41,57 | 42,12 | 41,06 | 41,86 | 0,60% | 94.665,00 |
| 03.09.2026 | 40,57 | 41,84 | 40,43 | 41,61 | 2,75% | 137.390,00 |
| 02.09.2026 | 39,68 | 40,72 | 39,64 | 40,49 | 2,21% | 115.636,00 |
| 01.09.2026 | 40,12 | 40,39 | 39,27 | 39,62 | -1,04% | 67.959,00 |
| 31.08.2026 | 40,20 | 40,51 | 40,02 | 40,03 | -0,52% | 57.146,00 |
| 28.08.2026 | 39,94 | 40,50 | 39,88 | 40,24 | 0,68% | 47.135,00 |
| 27.08.2026 | 40,92 | 40,99 | 39,72 | 39,97 | -1,73% | 67.459,00 |
| 26.08.2026 | 39,83 | 41,04 | 39,77 | 40,68 | 1,76% | 105.988,00 |
| 25.08.2026 | 39,59 | 40,05 | 39,48 | 39,97 | 1,18% | 78.011,00 |
| 24.08.2026 | 38,88 | 39,61 | 38,75 | 39,51 | 1,18% | 79.357,00 |
| 21.08.2026 | 38,60 | 39,19 | 38,60 | 39,05 | 1,53% | 98.674,00 |
| 20.08.2026 | 38,48 | 38,99 | 38,34 | 38,46 | 0,03% | 114.208,00 |
| 19.08.2026 | 39,06 | 39,24 | 38,26 | 38,45 | -1,69% | 198.395,00 |
| 18.08.2026 | 39,41 | 39,60 | 38,80 | 39,11 | -0,89% | 75.627,00 |
| 17.08.2026 | 39,82 | 39,83 | 39,38 | 39,46 | -0,84% | 95.079,00 |
| 14.08.2026 | 39,93 | 40,05 | 39,53 | 39,79 | -0,36% | 40.294,00 |
| 13.08.2026 | 39,37 | 40,14 | 39,28 | 39,94 | 1,29% | 143.839,00 |
| 12.08.2026 | 39,13 | 39,53 | 39,12 | 39,43 | 0,81% | 62.145,00 |
| 11.08.2026 | 39,04 | 39,46 | 38,92 | 39,11 | 0,03% | 60.435,00 |
| 10.08.2026 | 38,95 | 39,31 | 38,79 | 39,10 | -0,19% | 77.270,00 |
| 07.08.2026 | 38,61 | 39,69 | 38,58 | 39,18 | 1,45% | 71.321,00 |
| 06.08.2026 | 38,46 | 39,88 | 38,30 | 38,62 | -1,50% | 136.100,00 |
| 05.08.2026 | 39,73 | 39,77 | 38,98 | 39,21 | -0,47% | 104.423,00 |
| 04.08.2026 | 38,67 | 39,73 | 38,66 | 39,39 | 2,09% | 114.060,00 |
| 03.08.2026 | 37,98 | 38,78 | 37,85 | 38,59 | 2,40% | 97.435,00 |
| 31.07.2026 | 37,48 | 37,99 | 37,24 | 37,68 | 1,28% | 92.678,00 |
| 30.07.2026 | 36,83 | 37,55 | 36,64 | 37,21 | 1,18% | 63.659,00 |
| 29.07.2026 | 37,46 | 37,90 | 36,76 | 36,77 | -2,18% | 79.655,00 |
| 28.07.2026 | 37,48 | 37,77 | 37,32 | 37,59 | 0,15% | 58.844,00 |
| 27.07.2026 | 37,07 | 37,76 | 37,06 | 37,54 | 2,07% | 62.626,00 |
| 24.07.2026 | 36,40 | 37,12 | 36,35 | 36,78 | 1,28% | 53.371,00 |
| 23.07.2026 | 38,18 | 38,37 | 36,24 | 36,31 | -5,22% | 173.674,00 |
| 22.07.2026 | 37,71 | 38,60 | 37,61 | 38,31 | 1,86% | 102.038,00 |
| 21.07.2026 | 36,80 | 37,83 | 36,72 | 37,61 | 2,20% | 60.624,00 |
| 20.07.2026 | 36,56 | 37,03 | 36,36 | 36,80 | -0,04% | 112.501,00 |
| 17.07.2026 | 37,80 | 37,96 | 36,43 | 36,82 | -2,66% | 106.884,00 |
| 16.07.2026 | 38,03 | 38,28 | 37,72 | 37,82 | -0,67% | 76.172,00 |
| 15.07.2026 | 38,77 | 38,82 | 37,96 | 38,08 | -1,87% | 104.037,00 |
| 14.07.2026 | 38,60 | 39,17 | 38,26 | 38,80 | 0,73% | 65.689,00 |
| 13.07.2026 | 38,06 | 38,80 | 38,03 | 38,52 | -0,32% | 74.091,00 |
| 10.07.2026 | 37,80 | 38,69 | 37,63 | 38,65 | 2,24% | 134.662,00 |
| 09.07.2026 | 37,23 | 38,02 | 37,03 | 37,80 | 1,61% | 166.797,00 |
| 08.07.2026 | 38,21 | 38,44 | 36,36 | 37,20 | -2,50% | 105.563,00 |
| 07.07.2026 | 38,06 | 38,60 | 37,92 | 38,16 | 0,32% | 77.836,00 |
| 06.07.2026 | 37,67 | 38,14 | 37,56 | 38,04 | 0,81% | 73.120,00 |
| 03.07.2026 | 37,90 | 38,10 | 37,57 | 37,73 | -0,36% | 83.897,00 |
| 02.07.2026 | 37,12 | 38,22 | 37,01 | 37,87 | 1,94% | 94.473,00 |
| 01.07.2026 | 37,19 | 37,31 | 36,74 | 37,15 | -0,20% | 29.002,00 |
| 30.06.2026 | 37,19 | 37,46 | 37,07 | 37,22 | 0,08% | 34.006,00 |
| 29.06.2026 | 37,87 | 37,88 | 36,99 | 37,19 | -1,47% | 55.617,00 |
| 26.06.2026 | 37,33 | 37,95 | 37,27 | 37,75 | 0,56% | 92.958,00 |
| 25.06.2026 | 37,39 | 37,73 | 37,05 | 37,54 | 0,28% | 85.629,00 |
| 24.06.2026 | 37,80 | 38,22 | 37,25 | 37,43 | -1,01% | 131.198,00 |
| 23.06.2026 | 37,76 | 38,07 | 37,40 | 37,81 | -0,40% | 101.455,00 |
| 22.06.2026 | 38,23 | 38,51 | 37,70 | 37,96 | -1,04% | 94.803,00 |
| 19.06.2026 | 38,22 | 38,84 | 37,94 | 38,36 | 0,42% | 92.923,00 |
| 18.06.2026 | 37,88 | 38,38 | 37,88 | 38,20 | 1,11% | 213.113,00 |
| 17.06.2026 | 36,37 | 38,28 | 36,27 | 37,78 | 4,02% | 150.585,00 |
| 16.06.2026 | 36,03 | 36,83 | 35,82 | 36,32 | 0,48% | 129.169,00 |
| 15.06.2026 | 37,27 | 37,54 | 35,89 | 36,15 | -1,91% | 248.281,00 |
| 12.06.2026 | 36,34 | 37,49 | 36,34 | 36,85 | 1,67% | 78.152,00 |
| 11.06.2026 | 36,23 | 36,62 | 35,57 | 36,25 | 0,22% | 93.589,00 |
| 10.06.2026 | 36,83 | 37,45 | 35,97 | 36,17 | -1,48% | 83.692,00 |
| 09.06.2026 | 36,35 | 37,46 | 36,30 | 36,71 | 1,10% | 76.354,00 |
| 08.06.2026 | 36,25 | 37,01 | 36,13 | 36,31 | -1,73% | 90.585,00 |
| 05.06.2026 | 36,46 | 37,27 | 36,46 | 36,95 | 0,65% | 84.328,00 |
| 04.06.2026 | 36,28 | 37,23 | 36,28 | 36,71 | 1,13% | 68.118,00 |
| 03.06.2026 | 37,02 | 37,14 | 36,29 | 36,30 | -2,35% | 123.218,00 |
| 02.06.2026 | 37,18 | 37,88 | 37,11 | 37,18 | -0,09% | 196.921,00 |
| 01.06.2026 | 37,01 | 38,17 | 36,87 | 37,21 | 0,74% | 114.699,00 |
| 29.05.2026 | 36,81 | 37,39 | 36,76 | 36,94 | 0,72% | 103.493,00 |
| 28.05.2026 | 36,51 | 36,97 | 36,07 | 36,67 | -0,24% | 68.197,00 |
| 27.05.2026 | 36,92 | 37,05 | 36,49 | 36,76 | -0,12% | 245.603,00 |
| 26.05.2026 | 37,14 | 37,37 | 36,64 | 36,81 | -1,51% | 84.678,00 |
| 25.05.2026 | 36,68 | 37,50 | 36,43 | 37,37 | 3,59% | 116.048,00 |
| 22.05.2026 | 36,35 | 36,43 | 35,65 | 36,08 | -0,21% | 124.869,00 |
| 21.05.2026 | 36,17 | 36,35 | 35,44 | 36,15 | -2,74% | 129.621,00 |