Commerzbank

CBKG
🏛️ Deutschland →
31.98
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 32.87 32.87 32.71 32.71 4.9K
08:05 32.74 32.87 32.74 32.87 0.2K
08:15 32.87 32.87 32.87 32.87 0.3K
08:20 32.87 32.87 32.87 32.87 0.3K
08:25 32.75 32.87 32.75 32.87 0.0K
08:30 32.76 32.76 32.75 32.75 0.5K
08:35 32.82 32.87 32.82 32.82 0.0K
08:40 32.85 32.87 32.85 32.85 0.2K
08:45 32.85 32.87 32.85 32.87 0.5K
08:50 32.87 32.87 32.71 32.71 0.3K
08:55 32.71 32.71 32.71 32.71 0.2K
09:00 33.01 33.22 33.01 33.15 8.7K
09:05 33.23 33.23 33.09 33.14 2.9K
09:10 33.13 33.13 33.08 33.08 0.2K
09:15 33.02 33.07 33.02 33.06 0.3K
09:20 32.98 33.04 32.98 33.03 0.6K
09:25 33.03 33.09 33.00 33.09 3.1K
09:30 33.09 33.12 33.01 33.06 1.3K
09:35 33.04 33.09 32.99 32.99 0.9K
09:40 33.01 33.03 33.01 33.03 0.4K
09:45 33.03 33.03 32.99 32.99 0.9K
09:50 32.96 32.98 32.80 32.86 1.3K
09:55 32.87 32.87 32.81 32.81 2.6K
10:00 32.82 32.93 32.82 32.92 2.2K
10:05 32.91 32.91 32.90 32.90 0.1K
10:10 32.90 32.93 32.89 32.93 2.0K
10:15 32.96 33.01 32.91 33.01 5.0K
10:20 32.97 33.00 32.97 33.00 3.3K
10:25 33.02 33.03 33.02 33.03 3.3K
10:30 33.01 33.01 33.00 33.01 1.5K
10:35 33.02 33.03 33.00 33.01 5.2K
10:40 33.04 33.04 33.01 33.01 0.3K
10:45 33.01 33.02 32.97 32.98 1.4K
10:50 32.97 32.98 32.97 32.98 0.3K
10:55 32.98 33.00 32.98 33.00 1.3K
11:00 32.99 32.99 32.99 32.99 0.2K
11:05 32.89 32.90 32.88 32.89 0.3K
11:10 32.90 32.93 32.88 32.92 5.1K
11:15 32.88 32.89 32.88 32.89 0.5K
11:20 32.90 32.91 32.90 32.91 0.2K
11:25 32.91 32.91 32.81 32.81 3.0K
11:30 32.77 32.77 32.70 32.70 1.5K
11:35 32.66 32.66 32.57 32.57 1.1K
11:40 32.59 32.64 32.58 32.62 3.8K
11:45 32.62 32.73 32.62 32.73 0.5K
11:50 32.73 32.74 32.73 32.74 3.8K
11:55 32.74 32.74 32.74 32.74 0.9K
12:00 32.75 32.81 32.75 32.77 2.2K
12:05 32.75 32.75 32.75 32.75 0.2K
12:10 32.75 32.75 32.75 32.75 0.6K
12:15 32.75 32.85 32.75 32.85 2.4K
12:20 32.85 32.86 32.85 32.86 8.8K
12:25 32.79 32.79 32.79 32.79 0.5K
12:30 32.82 32.83 32.82 32.83 0.9K
12:35 32.79 32.79 32.78 32.78 0.5K
12:40 32.85 32.85 32.75 32.75 1.3K
12:45 32.73 32.73 32.69 32.72 2.4K
12:50 32.80 32.81 32.80 32.81 0.8K
12:55 32.78 32.78 32.78 32.78 0.6K
13:05 32.75 32.75 32.75 32.75 1.1K
13:10 32.76 32.80 32.76 32.77 2.5K
13:15 32.77 32.78 32.77 32.78 0.5K
13:20 32.72 32.72 32.72 32.72 0.5K
13:25 32.70 32.70 32.70 32.70 0.3K
13:30 32.70 32.70 32.70 32.70 0.1K
13:35 32.71 32.73 32.71 32.71 0.4K
13:40 32.71 32.71 32.71 32.71 0.1K
13:45 32.74 32.74 32.74 32.74 0.0K
13:50 32.77 32.79 32.77 32.79 0.7K
13:55 32.78 32.79 32.78 32.79 0.2K
14:00 32.83 32.83 32.82 32.82 0.1K
14:05 32.86 32.86 32.86 32.86 0.1K
14:10 32.82 32.82 32.82 32.82 0.2K
14:15 32.87 32.87 32.87 32.87 0.3K
14:20 32.86 32.86 32.83 32.83 0.3K
14:30 32.80 32.80 32.80 32.80 0.1K
14:35 32.79 32.79 32.78 32.78 0.8K
14:40 32.82 32.82 32.82 32.82 0.0K
14:45 32.75 32.75 32.75 32.75 0.1K
14:50 32.77 32.79 32.77 32.79 0.2K
14:55 32.75 32.75 32.71 32.72 0.8K
15:00 32.71 32.71 32.45 32.47 2.9K
15:05 32.45 32.52 32.43 32.52 1.0K
15:10 32.52 32.54 32.52 32.54 0.5K
15:15 32.60 32.66 32.60 32.66 0.7K
15:20 32.68 32.68 32.68 32.68 0.7K
15:25 32.69 32.69 32.69 32.69 0.9K
15:30 32.83 32.83 32.75 32.79 2.3K
15:35 32.80 32.80 32.75 32.75 2.7K
15:40 32.79 32.79 32.72 32.75 2.6K
15:45 32.73 32.79 32.71 32.79 1.7K
15:50 32.84 32.87 32.84 32.87 3.0K
15:55 32.87 32.91 32.85 32.91 3.8K
16:00 32.94 32.95 32.88 32.88 1.2K
16:05 32.84 32.86 32.84 32.86 0.9K
16:10 32.83 32.87 32.83 32.87 0.9K
16:15 32.84 32.84 32.84 32.84 0.0K
16:20 32.85 32.90 32.84 32.90 0.8K
16:25 32.87 32.87 32.80 32.80 0.3K
16:30 32.81 32.81 32.81 32.81 0.0K
16:35 32.86 32.88 32.86 32.86 0.7K
16:40 32.82 32.85 32.82 32.83 0.0K
16:45 32.81 32.81 32.81 32.81 0.2K
16:50 32.86 32.88 32.85 32.88 3.6K
16:55 32.88 32.88 32.85 32.85 0.0K
17:00 32.86 32.90 32.86 32.90 0.1K
17:05 32.91 32.91 32.84 32.88 0.9K
17:10 32.90 32.95 32.89 32.95 3.1K
17:15 32.95 32.99 32.95 32.99 12.4K
17:20 33.00 33.00 32.95 32.95 2.8K
17:25 32.94 32.97 32.94 32.97 10.3K
17:35 32.88 32.88 32.79 32.79 0.6K
17:40 32.77 32.92 32.77 32.92 0.1K
17:45 32.77 32.92 32.77 32.92 0.2K
17:55 32.89 32.89 32.89 32.89 0.0K
18:05 32.76 32.76 32.76 32.76 0.0K
18:15 32.77 32.77 32.77 32.77 0.3K
18:25 32.93 32.93 32.93 32.93 0.0K
18:30 32.79 32.79 32.79 32.79 0.0K
18:35 32.89 32.89 32.89 32.89 0.1K
18:40 32.79 32.93 32.79 32.93 0.1K
18:50 32.79 32.79 32.79 32.79 0.1K
18:55 32.80 32.80 32.80 32.80 0.1K
19:00 32.80 32.80 32.80 32.80 0.0K
19:05 32.87 32.87 32.79 32.79 0.1K
19:10 32.92 32.92 32.81 32.81 0.2K
19:15 32.79 32.98 32.79 32.98 4.5K
19:25 32.97 32.97 32.97 32.97 0.0K
19:30 32.90 32.90 32.90 32.90 0.3K
19:35 32.96 32.96 32.96 32.96 0.0K
19:40 32.89 32.89 32.89 32.89 0.1K
20:05 32.96 32.96 32.96 32.96 0.0K
20:10 32.96 32.96 32.96 32.96 0.1K
20:15 32.96 32.96 32.88 32.88 0.0K
20:20 32.89 32.89 32.89 32.89 7.7K
20:35 32.86 32.94 32.86 32.94 0.2K
20:45 32.93 32.93 32.93 32.93 0.0K
21:30 32.86 32.86 32.86 32.86 0.2K
21:55 32.95 32.95 32.95 32.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 32.97 32.97 31.77 31.98 0.4M
2025-09-26 32.71 33.23 32.43 32.95 0.2M
2025-09-25 32.41 33.28 32.35 32.76 0.4M
2025-09-24 30.90 32.46 30.87 32.20 0.5M
2025-09-23 31.30 31.57 30.67 30.99 0.3M
2025-09-22 32.21 32.30 31.28 31.78 0.2M
2025-09-19 32.08 32.78 32.02 32.31 0.3M
2025-09-18 30.99 32.24 30.99 32.06 0.3M
2025-09-17 31.92 32.11 30.79 30.91 0.4M
2025-09-16 33.03 33.25 31.67 31.93 0.4M
2025-09-15 32.37 33.19 32.36 32.93 0.3M
2025-09-12 32.85 33.00 32.14 32.41 0.3M
2025-09-11 32.38 32.95 32.13 32.91 0.3M
2025-09-10 32.70 32.88 32.24 32.45 0.2M
2025-09-09 33.24 33.30 32.04 32.79 0.4M
2025-09-08 32.12 33.87 32.12 33.64 0.4M
2025-09-05 32.88 33.32 32.45 32.45 0.4M
2025-09-04 31.55 32.93 31.55 32.82 0.4M
2025-09-03 32.46 32.60 31.68 31.88 0.4M
2025-09-02 32.90 33.30 32.25 32.55 0.4M
2025-09-01 32.69 33.49 32.53 33.48 0.4M
2025-08-29 32.29 32.76 31.93 32.66 0.4M
2025-08-28 32.37 33.05 32.14 32.38 0.5M
2025-08-27 33.48 34.35 31.83 32.20 1.4M
2025-08-26 35.95 35.95 33.41 34.35 1.6M
2025-08-25 36.21 37.40 35.94 36.25 0.7M
2025-08-22 37.68 38.25 36.26 36.50 0.8M
2025-08-21 36.69 37.95 36.35 37.80 0.7M
2025-08-20 36.73 37.15 36.55 36.64 0.3M
2025-08-19 35.91 37.15 35.91 36.66 0.7M
2025-08-18 37.14 37.19 35.62 35.99 0.7M
2025-08-15 37.58 37.89 36.87 37.11 0.5M
2025-08-14 36.71 37.83 36.62 37.46 0.6M
2025-08-13 36.49 36.87 35.96 36.84 0.4M
2025-08-12 35.87 36.66 35.58 36.36 0.6M
2025-08-11 34.38 36.01 33.93 35.89 0.9M
2025-08-08 33.25 34.88 33.14 34.52 1.0M
2025-08-07 32.01 33.29 31.72 33.27 0.6M
2025-08-06 31.81 32.48 31.06 31.88 0.5M
2025-08-05 33.36 33.57 31.18 31.74 0.7M
2025-08-04 31.80 33.44 31.79 33.40 0.6M
2025-08-01 31.96 32.51 31.13 31.79 0.5M
2025-07-31 31.61 32.25 31.61 32.00 0.6M
2025-07-30 30.23 31.82 30.21 31.36 0.7M
2025-07-29 29.85 30.30 29.85 30.11 0.3M
2025-07-28 30.21 30.49 29.73 29.80 0.3M
2025-07-25 30.05 30.19 29.94 30.03 0.3M
2025-07-24 29.80 30.20 29.62 29.97 0.6M
2025-07-23 28.93 29.84 28.90 29.61 0.6M
2025-07-22 28.45 28.92 28.40 28.85 0.4M
2025-07-21 27.99 28.60 27.81 28.46 0.4M
2025-07-18 28.44 28.58 27.93 28.03 0.2M
2025-07-17 28.51 28.54 28.07 28.35 0.1M
2025-07-16 28.10 28.55 28.00 28.43 0.2M
2025-07-15 28.98 29.03 28.03 28.18 0.5M
2025-07-14 28.07 28.94 27.72 28.94 0.4M
2025-07-11 28.89 28.94 28.17 28.36 0.4M
2025-07-10 29.91 29.91 28.67 28.95 0.8M
2025-07-09 29.89 30.78 29.35 29.97 0.9M
2025-07-08 28.60 30.04 28.51 29.94 1.1M
2025-07-07 28.00 28.82 27.97 28.39 0.4M
2025-07-04 28.14 28.40 27.65 28.01 0.3M
2025-07-03 27.55 28.19 27.39 28.06 0.3M
2025-07-02 26.79 27.60 26.75 27.56 0.3M
2025-07-01 26.76 27.30 26.63 26.80 0.2M
2025-06-30 27.20 27.45 26.25 26.73 0.3M
2025-06-27 27.15 27.25 26.64 27.14 0.4M
2025-06-26 27.24 27.57 26.89 27.12 0.4M
2025-06-25 28.82 28.94 26.54 27.24 0.9M
2025-06-24 28.45 28.99 28.25 28.80 0.4M
2025-06-23 28.00 28.70 27.78 28.26 0.4M
2025-06-20 27.85 28.43 27.83 28.23 0.3M
2025-06-19 28.05 28.48 27.57 27.59 0.2M
2025-06-18 27.31 28.25 27.31 28.12 0.3M
2025-06-17 28.56 28.65 27.31 27.31 0.4M
2025-06-16 27.93 28.80 27.82 28.60 0.5M
2025-06-13 27.53 28.16 27.31 27.89 0.6M
2025-06-12 27.61 28.19 27.06 27.99 0.6M
2025-06-11 27.65 28.05 27.51 27.62 0.3M
2025-06-10 28.15 28.15 27.23 27.75 0.4M
2025-06-09 27.82 28.15 27.72 28.04 0.2M
2025-06-06 27.85 28.19 27.33 27.94 0.4M
2025-06-05 26.91 28.00 26.86 27.80 0.5M
2025-06-04 26.91 27.30 26.74 26.98 0.3M
2025-06-03 26.56 26.92 26.05 26.82 0.2M
2025-06-02 26.66 26.83 26.27 26.69 0.2M
2025-05-30 26.60 26.95 26.40 26.79 0.2M
2025-05-29 26.66 26.97 26.51 26.51 0.2M
2025-05-28 27.00 27.18 26.50 26.61 0.4M
2025-05-27 26.55 27.12 26.45 27.10 0.6M
2025-05-26 26.33 26.69 26.26 26.52 0.3M
2025-05-23 26.55 26.69 25.32 25.86 0.6M
2025-05-22 26.00 26.59 25.89 26.56 0.5M
2025-05-21 25.85 26.34 25.75 26.07 0.6M
2025-05-20 25.59 25.90 25.38 25.79 0.6M
2025-05-19 25.21 25.90 25.21 25.51 0.3M
2025-05-16 25.10 25.39 25.02 25.37 0.4M
2025-05-15 26.01 26.20 25.57 25.78 0.4M
2025-05-14 26.02 26.22 25.56 26.15 0.6M
2025-05-13 25.84 26.19 25.66 26.10 0.6M
2025-05-12 25.38 26.20 25.16 25.90 0.8M
2025-05-09 24.64 25.44 24.10 25.14 1.5M
2025-05-08 24.51 24.59 24.07 24.30 0.3M
2025-05-07 24.50 24.71 24.26 24.49 0.3M
2025-05-06 24.25 24.54 23.56 24.42 0.5M
2025-05-05 23.58 24.34 23.52 24.17 0.5M
2025-05-02 23.48 23.90 23.44 23.64 0.2M
2025-04-30 23.99 24.08 22.95 23.41 0.5M
2025-04-29 23.20 24.04 23.15 23.99 0.5M
2025-04-28 23.00 23.53 22.88 23.10 0.3M
2025-04-25 23.51 23.62 22.85 23.04 0.4M
2025-04-24 23.91 24.17 23.31 23.54 0.5M
2025-04-23 23.35 24.22 23.26 23.99 0.6M
2025-04-22 22.82 23.58 22.51 23.05 0.4M
2025-04-17 23.01 23.32 22.56 22.70 0.3M
2025-04-16 22.50 23.10 22.17 22.81 0.4M
2025-04-15 22.11 22.78 21.93 22.67 0.4M
2025-04-14 22.16 22.45 21.71 22.03 0.5M
2025-04-11 21.83 22.28 21.40 22.09 0.4M
2025-04-10 23.15 23.18 21.16 21.87 0.6M
2025-04-09 20.70 23.60 20.61 23.60 0.9M
2025-04-08 20.83 21.99 19.89 21.00 0.8M
2025-04-07 19.00 21.25 17.51 20.86 1.4M
2025-04-04 21.32 21.80 19.57 20.03 1.2M
2025-04-03 21.93 22.01 21.04 21.31 0.5M
2025-04-02 22.43 22.76 22.00 22.42 0.3M
2025-04-01 20.96 22.56 20.96 22.48 0.5M
2025-03-31 21.35 21.45 20.50 21.06 0.9M
2025-03-28 22.71 22.76 21.39 21.74 0.7M
2025-03-27 23.16 23.18 22.52 22.60 0.4M
2025-03-26 23.70 23.79 22.98 23.11 0.4M
2025-03-25 23.34 23.74 23.22 23.68 0.3M
2025-03-24 23.20 23.63 23.20 23.49 0.3M
2025-03-21 22.91 23.38 22.65 23.18 0.4M
2025-03-20 23.93 24.25 22.35 23.05 1.1M
2025-03-19 24.99 25.19 23.71 23.99 0.8M
2025-03-18 24.06 25.04 24.06 24.89 0.7M
2025-03-17 23.81 24.37 23.71 24.29 0.6M
2025-03-14 23.20 24.20 23.12 23.95 0.8M
2025-03-13 22.95 23.45 22.82 23.05 0.4M
2025-03-12 22.70 23.34 22.67 22.94 0.4M
2025-03-11 23.15 23.40 22.24 22.60 0.8M
2025-03-10 23.62 23.98 22.75 23.09 0.7M
2025-03-07 23.01 23.79 22.78 23.78 0.6M
2025-03-06 22.98 24.12 22.90 23.00 1.3M
2025-03-05 21.01 23.09 21.01 22.99 2.0M
2025-03-04 21.11 21.44 20.33 21.10 0.9M
2025-03-03 20.57 21.58 20.57 21.06 1.1M
2025-02-28 20.40 20.73 20.38 20.51 0.5M
2025-02-27 20.50 20.71 20.36 20.47 0.7M
2025-02-26 20.46 20.60 20.31 20.51 0.6M
2025-02-25 20.01 20.69 20.01 20.42 0.8M
2025-02-24 19.61 20.27 19.55 20.00 0.9M
2025-02-21 19.59 19.76 19.26 19.44 0.5M
2025-02-20 19.58 19.90 19.52 19.66 0.4M
2025-02-19 19.86 20.10 19.51 19.53 0.8M
2025-02-18 19.46 19.92 19.46 19.89 0.8M
2025-02-17 19.50 19.96 19.42 19.51 1.1M
2025-02-14 19.40 19.76 19.35 19.61 1.1M
2025-02-13 19.50 19.74 18.65 19.40 1.7M
2025-02-12 18.92 19.38 18.84 19.23 0.8M
2025-02-11 18.75 18.95 18.63 18.90 0.3M
2025-02-10 18.87 18.96 18.69 18.75 0.3M
2025-02-07 18.95 19.08 18.65 18.90 0.5M
2025-02-06 18.69 19.03 18.57 18.98 0.7M
2025-02-05 18.38 18.69 18.38 18.60 0.5M
2025-02-04 18.36 18.60 18.27 18.38 0.3M
2025-02-03 18.50 18.58 18.14 18.48 0.6M
2025-01-31 18.43 18.87 18.24 18.66 0.9M
2025-01-30 18.38 18.57 18.17 18.39 0.7M
2025-01-29 18.30 18.55 18.27 18.47 0.4M
2025-01-28 18.20 18.30 17.99 18.25 0.4M
2025-01-27 18.00 18.25 17.92 18.18 0.5M
2025-01-24 18.17 18.30 18.02 18.04 0.7M
2025-01-23 17.71 18.18 17.71 18.11 0.6M
2025-01-22 17.95 18.00 17.66 17.68 0.5M
2025-01-21 18.01 18.10 17.73 17.96 0.5M
2025-01-20 17.54 18.14 17.52 18.08 1.0M
2025-01-17 17.10 17.59 17.10 17.55 1.1M
2025-01-16 17.04 17.25 17.03 17.10 0.6M
2025-01-15 17.11 17.34 16.87 17.02 0.8M
2025-01-14 16.78 17.14 16.75 17.14 0.7M
2025-01-13 16.68 16.88 16.57 16.75 0.4M
2025-01-10 16.73 16.99 16.55 16.76 0.7M
2025-01-09 16.33 16.80 16.16 16.73 0.6M
2025-01-08 16.21 16.48 16.13 16.23 0.4M
2025-01-07 16.00 16.26 15.89 16.08 0.4M
2025-01-06 15.80 16.08 15.61 15.97 0.5M
2025-01-03 15.50 15.78 15.50 15.75 0.5M
2025-01-02 15.66 15.90 15.23 15.48 0.4M