36,340€
-0,60%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 36,39 | 36,65 | 35,96 | 36,42 | -0,38% | 14.642,00 |
| 14.05.2026 | 36,11 | 36,85 | 36,11 | 36,56 | 1,87% | 6.192,00 |
| 13.05.2026 | 35,98 | 36,34 | 35,52 | 35,89 | -0,07% | 2.837,00 |
| 12.05.2026 | 35,53 | 35,99 | 35,11 | 35,92 | 0,03% | 6.529,00 |
| 11.05.2026 | 37,10 | 37,10 | 35,52 | 35,91 | -0,10% | 10.187,00 |
| 08.05.2026 | 36,55 | 36,99 | 35,37 | 35,94 | -1,90% | 21.640,00 |
| 07.05.2026 | 37,07 | 37,54 | 36,63 | 36,64 | -1,12% | 23.747,00 |
| 06.05.2026 | 35,56 | 37,43 | 35,56 | 37,05 | 4,20% | 16.806,00 |
| 05.05.2026 | 33,99 | 35,65 | 33,90 | 35,56 | 4,64% | 16.702,00 |
| 04.05.2026 | 35,24 | 35,56 | 33,95 | 33,98 | -3,29% | 16.752,00 |
| 30.04.2026 | 35,10 | 35,54 | 34,10 | 35,14 | -0,58% | 12.875,00 |
| 29.04.2026 | 35,48 | 35,65 | 34,70 | 35,34 | -0,38% | 3.348,00 |
| 28.04.2026 | 34,78 | 35,68 | 34,72 | 35,48 | 2,10% | 8.221,00 |
| 27.04.2026 | 34,23 | 34,88 | 34,14 | 34,75 | 1,45% | 2.739,00 |
| 24.04.2026 | 34,19 | 34,44 | 33,64 | 34,25 | 0,18% | 7.812,00 |
| 23.04.2026 | 34,84 | 34,85 | 34,06 | 34,19 | -1,88% | 7.608,00 |
| 22.04.2026 | 35,91 | 36,37 | 34,58 | 34,85 | -2,53% | 7.904,00 |
| 21.04.2026 | 36,62 | 37,04 | 35,67 | 35,75 | -2,38% | 21.077,00 |
| 20.04.2026 | 35,92 | 36,95 | 35,18 | 36,62 | 1,96% | 17.657,00 |
| 17.04.2026 | 34,71 | 36,13 | 34,57 | 35,92 | 3,47% | 18.235,00 |
| 16.04.2026 | 35,26 | 35,61 | 34,56 | 34,71 | -1,14% | 3.905,00 |
| 15.04.2026 | 35,14 | 35,46 | 34,92 | 35,11 | -0,35% | 6.836,00 |
| 14.04.2026 | 34,72 | 35,42 | 34,53 | 35,24 | 1,34% | 9.010,00 |
| 13.04.2026 | 33,71 | 34,85 | 33,38 | 34,77 | 1,05% | 11.895,00 |
| 10.04.2026 | 34,21 | 34,74 | 33,69 | 34,41 | 0,60% | 9.092,00 |
| 09.04.2026 | 34,00 | 34,38 | 33,76 | 34,21 | -0,13% | 5.058,00 |
| 08.04.2026 | 31,75 | 34,90 | 31,75 | 34,25 | 7,79% | 42.300,00 |
| 07.04.2026 | 31,50 | 32,07 | 31,11 | 31,78 | 0,87% | 10.296,00 |
| 02.04.2026 | 31,61 | 31,80 | 30,74 | 31,50 | -2,02% | 10.273,00 |
| 01.04.2026 | 31,44 | 32,53 | 31,44 | 32,15 | 2,34% | 11.792,00 |
| 31.03.2026 | 30,20 | 31,42 | 29,99 | 31,42 | 4,28% | 5.157,00 |
| 30.03.2026 | 30,48 | 30,49 | 29,84 | 30,13 | -0,86% | 9.882,00 |
| 27.03.2026 | 31,74 | 31,78 | 30,29 | 30,39 | -3,95% | 9.202,00 |
| 26.03.2026 | 32,16 | 32,47 | 31,39 | 31,64 | -2,33% | 4.293,00 |
| 25.03.2026 | 31,75 | 32,69 | 31,65 | 32,39 | 2,32% | 23.381,00 |
| 24.03.2026 | 31,42 | 31,94 | 31,25 | 31,66 | -0,22% | 2.609,00 |
| 23.03.2026 | 29,94 | 32,34 | 29,36 | 31,73 | 5,21% | 18.881,00 |
| 20.03.2026 | 31,39 | 32,57 | 30,03 | 30,16 | -3,86% | 15.186,00 |
| 19.03.2026 | 32,57 | 32,57 | 30,77 | 31,37 | -3,68% | 22.298,00 |
| 18.03.2026 | 32,60 | 34,57 | 32,34 | 32,57 | 0,54% | 12.210,00 |
| 17.03.2026 | 32,25 | 32,85 | 31,86 | 32,39 | 0,19% | 7.968,00 |
| 16.03.2026 | 29,80 | 32,46 | 29,66 | 32,33 | 9,19% | 28.993,00 |
| 13.03.2026 | 30,34 | 30,41 | 29,37 | 29,61 | -2,24% | 36.189,00 |
| 12.03.2026 | 31,51 | 31,51 | 29,91 | 30,29 | -3,87% | 8.719,00 |
| 11.03.2026 | 31,53 | 31,83 | 31,24 | 31,51 | 0,03% | 7.400,00 |
| 10.03.2026 | 30,69 | 32,01 | 30,66 | 31,50 | 2,24% | 27.039,00 |
| 09.03.2026 | 30,77 | 31,10 | 29,13 | 30,81 | 0,06% | 41.395,00 |
| 06.03.2026 | 31,44 | 31,63 | 30,08 | 30,79 | -2,07% | 6.895,00 |
| 05.03.2026 | 32,36 | 32,45 | 31,07 | 31,44 | -2,84% | 6.846,00 |
| 04.03.2026 | 31,56 | 32,45 | 31,28 | 32,36 | 1,57% | 3.526,00 |
| 03.03.2026 | 33,23 | 33,23 | 31,33 | 31,86 | -4,19% | 15.142,00 |
| 02.03.2026 | 33,52 | 33,98 | 33,08 | 33,26 | -4,03% | 21.503,00 |
| 27.02.2026 | 35,94 | 36,07 | 34,56 | 34,65 | -3,59% | 32.559,00 |
| 26.02.2026 | 35,72 | 36,07 | 35,52 | 35,94 | 0,60% | 1.801,00 |
| 25.02.2026 | 34,34 | 35,90 | 34,31 | 35,73 | 4,03% | 22.505,00 |
| 24.02.2026 | 34,48 | 34,69 | 33,62 | 34,34 | -0,41% | 9.108,00 |
| 23.02.2026 | 34,48 | 35,48 | 34,28 | 34,48 | 0,01% | 18.595,00 |
| 20.02.2026 | 34,13 | 34,87 | 34,03 | 34,48 | 1,26% | 17.359,00 |
| 19.02.2026 | 34,10 | 34,53 | 33,79 | 34,05 | -0,22% | 5.275,00 |
| 18.02.2026 | 33,39 | 34,48 | 33,39 | 34,12 | 2,20% | 19.720,00 |
| 17.02.2026 | 32,65 | 33,52 | 32,30 | 33,39 | 1,94% | 7.403,00 |
| 16.02.2026 | 32,36 | 33,01 | 32,23 | 32,75 | 1,16% | 9.855,00 |
| 13.02.2026 | 34,43 | 34,51 | 32,17 | 32,38 | -5,95% | 63.549,00 |
| 12.02.2026 | 34,64 | 36,27 | 33,92 | 34,43 | 0,01% | 98.615,00 |
| 11.02.2026 | 35,43 | 35,73 | 32,86 | 34,42 | -2,75% | 67.221,00 |
| 10.02.2026 | 35,43 | 36,28 | 34,76 | 35,40 | -0,10% | 11.630,00 |
| 09.02.2026 | 33,98 | 35,52 | 33,96 | 35,43 | 4,33% | 34.220,00 |
| 06.02.2026 | 33,83 | 34,22 | 33,44 | 33,96 | 0,24% | 10.830,00 |
| 05.02.2026 | 35,17 | 35,77 | 33,48 | 33,88 | -3,64% | 33.728,00 |
| 04.02.2026 | 35,73 | 36,22 | 35,06 | 35,16 | -1,60% | 4.320,00 |
| 03.02.2026 | 35,53 | 36,27 | 35,41 | 35,73 | 0,63% | 9.065,00 |
| 02.02.2026 | 34,52 | 35,59 | 34,27 | 35,51 | 2,45% | 9.057,00 |
| 30.01.2026 | 34,75 | 35,39 | 34,56 | 34,66 | -0,24% | 3.594,00 |
| 29.01.2026 | 35,12 | 35,26 | 34,41 | 34,74 | -1,22% | 2.940,00 |
| 28.01.2026 | 35,53 | 35,56 | 34,56 | 35,17 | -0,90% | 13.075,00 |
| 27.01.2026 | 34,89 | 35,61 | 34,82 | 35,49 | 1,88% | 15.166,00 |
| 26.01.2026 | 34,43 | 35,50 | 34,20 | 34,84 | 0,99% | 13.729,00 |
| 23.01.2026 | 35,02 | 35,02 | 34,37 | 34,50 | -1,40% | 3.356,00 |
| 22.01.2026 | 34,54 | 35,30 | 34,52 | 34,99 | 1,29% | 13.278,00 |
| 21.01.2026 | 34,15 | 34,61 | 33,46 | 34,54 | 1,36% | 10.630,00 |
| 20.01.2026 | 34,22 | 34,49 | 34,04 | 34,08 | -0,42% | 3.019,00 |
| 19.01.2026 | 35,03 | 35,03 | 33,46 | 34,22 | -2,28% | 22.694,00 |
| 16.01.2026 | 35,02 | 35,38 | 34,78 | 35,02 | 0,01% | 5.045,00 |
| 15.01.2026 | 36,00 | 36,35 | 34,93 | 35,02 | -2,74% | 21.874,00 |
| 14.01.2026 | 35,60 | 36,26 | 35,60 | 36,00 | 1,07% | 8.542,00 |
| 13.01.2026 | 35,37 | 35,98 | 35,36 | 35,62 | 0,69% | 5.135,00 |
| 12.01.2026 | 34,89 | 35,52 | 34,45 | 35,38 | 1,40% | 26.923,00 |
| 09.01.2026 | 35,70 | 35,74 | 34,61 | 34,89 | -2,28% | 21.015,00 |
| 08.01.2026 | 34,94 | 35,70 | 34,68 | 35,70 | 1,97% | 9.605,00 |
| 07.01.2026 | 36,02 | 36,11 | 34,88 | 35,01 | -2,79% | 35.386,00 |
| 06.01.2026 | 36,46 | 37,23 | 35,59 | 36,02 | -1,22% | 33.381,00 |
| 05.01.2026 | 36,56 | 36,75 | 35,59 | 36,46 | -0,27% | 25.412,00 |
| 02.01.2026 | 36,11 | 36,61 | 35,73 | 36,56 | 1,09% | 16.401,00 |
| 30.12.2025 | 35,42 | 36,28 | 35,41 | 36,17 | 2,31% | 12.198,00 |
| 29.12.2025 | 35,59 | 35,92 | 35,30 | 35,35 | -0,67% | 6.483,00 |
| 23.12.2025 | 35,49 | 35,98 | 35,24 | 35,59 | 0,14% | 9.672,00 |
| 22.12.2025 | 36,03 | 36,11 | 35,16 | 35,54 | -1,41% | 24.917,00 |
| 19.12.2025 | 35,24 | 36,49 | 35,15 | 36,05 | 2,23% | 20.398,00 |
| 18.12.2025 | 34,91 | 35,33 | 34,60 | 35,27 | 1,02% | 9.497,00 |
| 17.12.2025 | 34,56 | 35,36 | 34,35 | 34,91 | 1,01% | 25.922,00 |