41,295€
-1,22%
Echtzeit-Aktienkurs Commerzbank AG
Bid:
Ask:
Aktienkurse zur Commerzbank AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 41,24 | 41,30 | 41,24 | 41,30 | -1,22% | - |
| 16.09.2026 | 42,39 | 43,37 | 41,42 | 41,81 | -1,50% | 9.685,00 |
| 15.09.2026 | 42,51 | 42,96 | 42,03 | 42,44 | -0,73% | 10.028,00 |
| 14.09.2026 | 42,81 | 42,88 | 42,03 | 42,75 | -0,11% | 8.405,00 |
| 11.09.2026 | 41,86 | 43,04 | 41,86 | 42,80 | 1,10% | 2.209,00 |
| 10.09.2026 | 42,19 | 42,67 | 41,81 | 42,33 | 0,70% | 2.883,00 |
| 09.09.2026 | 42,50 | 42,67 | 41,88 | 42,04 | -1,11% | 3.431,00 |
| 08.09.2026 | 42,68 | 43,17 | 42,48 | 42,51 | -0,48% | 2.298,00 |
| 07.09.2026 | 41,94 | 43,04 | 41,70 | 42,71 | 1,65% | 9.420,00 |
| 04.09.2026 | 41,60 | 42,11 | 41,07 | 42,02 | 1,22% | 660,00 |
| 03.09.2026 | 40,41 | 41,84 | 40,40 | 41,51 | 2,57% | 7.971,00 |
| 02.09.2026 | 39,63 | 40,72 | 39,63 | 40,47 | 1,89% | 1.063,00 |
| 01.09.2026 | 40,04 | 40,30 | 39,27 | 39,72 | -0,76% | 7.253,00 |
| 31.08.2026 | 40,24 | 40,52 | 40,02 | 40,03 | -0,35% | 2.259,00 |
| 28.08.2026 | 40,00 | 40,46 | 39,89 | 40,17 | 0,43% | 6.245,00 |
| 27.08.2026 | 40,63 | 40,99 | 39,75 | 40,00 | -1,48% | 4.160,00 |
| 26.08.2026 | 39,98 | 41,04 | 39,82 | 40,60 | 1,87% | 12.350,00 |
| 25.08.2026 | 39,56 | 40,05 | 39,50 | 39,85 | 0,68% | 6.573,00 |
| 24.08.2026 | 39,05 | 39,61 | 38,75 | 39,58 | 1,37% | 2.191,00 |
| 21.08.2026 | 38,49 | 39,19 | 38,49 | 39,05 | 0,72% | 879,00 |
| 20.08.2026 | 38,40 | 38,99 | 38,39 | 38,77 | 1,04% | 2.240,00 |
| 19.08.2026 | 39,11 | 39,14 | 38,28 | 38,37 | -1,41% | 9.343,00 |
| 18.08.2026 | 39,54 | 39,60 | 38,81 | 38,92 | -1,33% | 3.832,00 |
| 17.08.2026 | 39,79 | 39,81 | 39,44 | 39,44 | -1,03% | 1.995,00 |
| 14.08.2026 | 39,93 | 40,04 | 39,53 | 39,85 | -0,16% | 3.077,00 |
| 13.08.2026 | 39,43 | 40,14 | 39,29 | 39,92 | 1,69% | 16.050,00 |
| 12.08.2026 | 39,14 | 39,54 | 39,11 | 39,25 | 0,45% | 9.364,00 |
| 11.08.2026 | 39,09 | 39,46 | 38,92 | 39,08 | 0,03% | 1.283,00 |
| 10.08.2026 | 39,17 | 39,31 | 38,80 | 39,07 | 0,00% | 2.310,00 |
| 07.08.2026 | 38,59 | 39,70 | 38,50 | 39,07 | 1,24% | 12.485,00 |
| 06.08.2026 | 39,27 | 39,88 | 38,30 | 38,59 | -1,35% | 7.656,00 |
| 05.08.2026 | 39,34 | 39,77 | 38,99 | 39,12 | -1,20% | 5.323,00 |
| 04.08.2026 | 38,64 | 39,71 | 38,58 | 39,59 | 3,15% | 9.195,00 |
| 03.08.2026 | 37,60 | 38,79 | 37,60 | 38,38 | 2,16% | 11.223,00 |
| 31.07.2026 | 37,23 | 37,99 | 37,23 | 37,57 | 0,47% | 6.312,00 |
| 30.07.2026 | 36,73 | 37,56 | 36,65 | 37,40 | 1,41% | 8.184,00 |
| 29.07.2026 | 37,61 | 37,90 | 36,78 | 36,88 | -2,01% | 11.096,00 |
| 28.07.2026 | 37,54 | 37,75 | 37,32 | 37,63 | 0,37% | 5.194,00 |
| 27.07.2026 | 37,30 | 37,76 | 36,92 | 37,49 | 1,88% | 5.517,00 |
| 24.07.2026 | 36,40 | 37,12 | 36,35 | 36,80 | 1,14% | 896,00 |
| 23.07.2026 | 38,31 | 38,37 | 36,26 | 36,39 | -5,33% | 11.673,00 |
| 22.07.2026 | 37,64 | 38,61 | 37,58 | 38,44 | 2,11% | 506,00 |
| 21.07.2026 | 36,80 | 37,69 | 36,69 | 37,64 | 2,09% | 3.553,00 |
| 20.07.2026 | 36,76 | 37,04 | 36,36 | 36,87 | -0,03% | 9.511,00 |
| 17.07.2026 | 37,82 | 37,97 | 36,47 | 36,88 | -2,61% | 8.188,00 |
| 16.07.2026 | 38,11 | 38,28 | 37,73 | 37,87 | -0,55% | 6.323,00 |
| 15.07.2026 | 38,88 | 38,88 | 37,94 | 38,08 | -2,05% | 6.596,00 |
| 14.07.2026 | 38,50 | 39,18 | 38,33 | 38,88 | 1,11% | 2.570,00 |
| 13.07.2026 | 38,21 | 38,81 | 37,49 | 38,45 | -0,38% | 13.212,00 |
| 10.07.2026 | 37,82 | 38,68 | 37,64 | 38,60 | 2,44% | 20.130,00 |
| 09.07.2026 | 37,25 | 38,03 | 36,77 | 37,68 | 2,45% | 8.175,00 |
| 08.07.2026 | 38,10 | 38,45 | 36,36 | 36,78 | -4,17% | 15.348,00 |
| 07.07.2026 | 37,95 | 38,61 | 37,92 | 38,38 | 0,84% | 7.209,00 |
| 06.07.2026 | 37,71 | 38,15 | 37,52 | 38,06 | 0,83% | 4.100,00 |
| 03.07.2026 | 37,85 | 38,10 | 37,57 | 37,74 | -0,16% | 14.388,00 |
| 02.07.2026 | 37,15 | 38,21 | 37,00 | 37,80 | 1,89% | 17.744,00 |
| 01.07.2026 | 37,22 | 37,32 | 36,74 | 37,10 | -0,83% | 9.382,00 |
| 30.06.2026 | 37,19 | 37,46 | 37,09 | 37,41 | 0,92% | 678,00 |
| 29.06.2026 | 37,76 | 37,97 | 37,03 | 37,07 | -2,14% | 6.492,00 |
| 26.06.2026 | 37,54 | 37,95 | 37,24 | 37,88 | 1,03% | 3.047,00 |
| 25.06.2026 | 37,46 | 37,72 | 37,06 | 37,50 | 0,07% | 21.008,00 |
| 24.06.2026 | 37,82 | 38,22 | 37,25 | 37,47 | -1,04% | 8.804,00 |
| 23.06.2026 | 37,92 | 38,07 | 37,41 | 37,87 | -0,47% | 2.257,00 |
| 22.06.2026 | 38,37 | 38,54 | 37,70 | 38,05 | -0,86% | 14.127,00 |
| 19.06.2026 | 38,20 | 38,85 | 37,98 | 38,38 | 0,55% | 16.871,00 |
| 18.06.2026 | 37,68 | 38,39 | 37,68 | 38,17 | 0,32% | 5.847,00 |
| 17.06.2026 | 36,31 | 38,28 | 36,25 | 38,05 | 4,72% | 25.231,00 |
| 16.06.2026 | 36,15 | 36,84 | 35,83 | 36,33 | 0,50% | 9.457,00 |
| 15.06.2026 | 37,03 | 37,54 | 35,89 | 36,15 | -1,74% | 14.714,00 |
| 12.06.2026 | 36,28 | 37,50 | 36,28 | 36,79 | 2,42% | 8.701,00 |
| 11.06.2026 | 36,16 | 36,61 | 35,58 | 35,92 | -1,45% | 3.931,00 |
| 10.06.2026 | 36,64 | 37,46 | 35,98 | 36,45 | -1,19% | 27.536,00 |
| 09.06.2026 | 36,37 | 37,46 | 36,29 | 36,89 | 1,33% | 5.687,00 |
| 08.06.2026 | 36,65 | 37,01 | 36,19 | 36,41 | -1,26% | 2.581,00 |
| 05.06.2026 | 36,86 | 37,27 | 36,40 | 36,87 | 0,63% | 4.426,00 |
| 04.06.2026 | 36,31 | 37,23 | 36,25 | 36,64 | 0,56% | 6.518,00 |
| 03.06.2026 | 37,19 | 37,19 | 36,35 | 36,44 | -2,11% | 16.312,00 |
| 02.06.2026 | 37,20 | 37,88 | 37,11 | 37,22 | 0,16% | 8.070,00 |
| 01.06.2026 | 36,98 | 38,17 | 36,87 | 37,16 | 0,31% | 10.724,00 |
| 29.05.2026 | 36,90 | 37,39 | 36,75 | 37,05 | 0,89% | 25.929,00 |
| 28.05.2026 | 36,45 | 36,97 | 36,09 | 36,72 | 0,08% | 6.414,00 |
| 27.05.2026 | 36,82 | 37,05 | 36,49 | 36,69 | -0,33% | 3.911,00 |
| 26.05.2026 | 37,37 | 37,38 | 36,77 | 36,81 | -1,34% | 5.183,00 |
| 25.05.2026 | 36,47 | 37,50 | 36,47 | 37,31 | 3,19% | 11.250,00 |
| 22.05.2026 | 36,23 | 36,42 | 35,66 | 36,16 | -0,25% | 25.212,00 |
| 21.05.2026 | 36,13 | 36,34 | 35,43 | 36,25 | -1,79% | 25.014,00 |
| 20.05.2026 | 36,25 | 37,47 | 35,57 | 36,91 | 1,99% | 12.720,00 |
| 19.05.2026 | 36,16 | 36,83 | 35,90 | 36,19 | 0,75% | 8.100,00 |
| 18.05.2026 | 37,02 | 37,23 | 35,76 | 35,92 | -1,39% | 9.381,00 |
| 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 |