Commerzbank

CBKG
🏛️ Alemania →
31.98
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 10.72 10.76 10.69 10.74 0.2M
2023-12-28 10.80 10.83 10.65 10.72 0.6M
2023-12-27 10.74 10.85 10.72 10.78 0.5M
2023-12-22 10.68 10.79 10.62 10.76 0.7M
2023-12-21 10.59 10.86 10.56 10.70 1.3M
2023-12-20 10.54 10.65 10.44 10.54 0.7M
2023-12-19 10.45 10.58 10.37 10.55 0.4M
2023-12-18 10.42 10.52 10.35 10.47 0.5M
2023-12-15 10.59 10.65 10.41 10.44 0.8M
2023-12-14 10.98 10.98 10.40 10.58 2.0M
2023-12-13 10.80 10.97 10.75 10.91 0.5M
2023-12-12 11.07 11.09 10.72 10.83 0.8M
2023-12-11 10.99 11.09 10.92 11.02 0.6M
2023-12-08 11.06 11.07 10.79 11.02 0.9M
2023-12-07 11.44 11.45 10.69 11.00 1.6M
2023-12-06 11.40 11.54 11.33 11.41 0.9M
2023-12-05 11.36 11.40 11.28 11.35 0.6M
2023-12-04 11.32 11.40 11.27 11.35 0.5M
2023-12-01 11.24 11.45 11.17 11.30 0.8M
2023-11-30 11.27 11.38 11.21 11.25 0.7M
2023-11-29 11.16 11.32 11.14 11.31 0.6M
2023-11-28 11.04 11.22 11.01 11.17 0.5M
2023-11-27 11.05 11.12 11.02 11.05 0.2M
2023-11-24 11.10 11.19 11.08 11.12 0.3M
2023-11-23 11.00 11.15 10.96 11.12 0.4M
2023-11-22 11.15 11.22 11.01 11.01 0.5M
2023-11-21 11.28 11.29 11.11 11.11 0.5M
2023-11-20 11.18 11.33 11.16 11.28 0.7M
2023-11-17 11.04 11.20 11.02 11.19 0.9M
2023-11-16 11.03 11.09 10.92 11.03 0.8M
2023-11-15 10.88 11.04 10.80 11.04 0.9M
2023-11-14 10.98 11.02 10.64 10.81 1.3M
2023-11-13 10.70 10.99 10.69 10.96 1.2M
2023-11-10 10.46 10.90 10.40 10.74 1.7M
2023-11-09 10.50 10.57 10.28 10.45 1.1M
2023-11-08 10.60 11.09 9.91 10.42 4.3M
2023-11-07 10.37 10.48 10.28 10.43 0.6M
2023-11-06 10.38 10.51 10.33 10.44 0.9M
2023-11-03 10.40 10.51 10.32 10.35 0.7M
2023-11-02 10.37 10.40 10.25 10.38 0.8M
2023-11-01 10.21 10.38 10.21 10.35 0.5M
2023-10-31 10.18 10.32 10.13 10.19 0.4M
2023-10-30 10.02 10.20 9.97 10.17 0.5M
2023-10-27 10.01 10.31 10.00 10.00 0.9M
2023-10-26 10.01 10.09 9.76 9.96 0.8M
2023-10-25 10.10 10.21 10.02 10.02 0.7M
2023-10-24 10.17 10.25 10.07 10.13 0.4M
2023-10-23 10.11 10.25 10.04 10.13 0.4M
2023-10-20 10.19 10.24 10.07 10.12 0.4M
2023-10-19 10.31 10.35 10.18 10.21 0.4M
2023-10-18 10.46 10.53 10.30 10.30 0.4M
2023-10-17 10.55 10.59 10.35 10.43 0.4M
2023-10-16 10.02 10.62 10.02 10.57 1.5M
2023-10-13 10.25 10.31 9.98 10.02 0.7M
2023-10-12 10.41 10.45 10.22 10.25 0.4M
2023-10-11 10.41 10.47 10.30 10.37 0.5M
2023-10-10 10.32 10.48 10.27 10.46 0.6M
2023-10-09 10.21 10.37 10.17 10.28 0.5M
2023-10-06 10.21 10.46 10.21 10.42 0.4M
2023-10-05 10.20 10.26 10.03 10.22 0.4M
2023-10-04 10.20 10.25 9.90 10.22 0.7M
2023-10-03 10.45 10.48 10.19 10.25 0.4M
2023-10-02 10.79 10.86 10.46 10.49 0.9M
2023-09-29 9.93 10.96 9.89 10.71 4.3M
2023-09-28 9.66 9.93 9.50 9.93 0.9M
2023-09-27 9.53 9.69 9.51 9.66 0.5M
2023-09-26 9.62 9.66 9.47 9.54 0.5M
2023-09-25 9.70 9.80 9.56 9.63 0.5M
2023-09-22 9.95 10.02 9.55 9.65 1.4M
2023-09-21 9.89 10.00 9.81 9.94 0.7M
2023-09-20 9.83 10.02 9.79 9.89 0.6M
2023-09-19 9.76 9.85 9.71 9.80 0.6M
2023-09-18 9.86 10.15 9.67 9.76 0.9M
2023-09-15 9.95 10.01 9.83 9.84 0.8M
2023-09-14 9.79 9.96 9.68 9.94 0.9M
2023-09-13 9.60 9.81 9.57 9.73 0.6M
2023-09-12 9.50 9.72 9.48 9.62 0.6M
2023-09-11 9.35 9.52 9.30 9.50 0.8M
2023-09-08 9.16 9.35 9.14 9.32 0.6M
2023-09-07 9.27 9.28 9.12 9.15 1.2M
2023-09-06 9.62 9.62 9.26 9.32 1.6M
2023-09-05 10.07 10.10 9.60 9.62 2.4M
2023-09-04 10.15 10.33 10.15 10.28 0.4M
2023-09-01 10.22 10.28 10.07 10.15 0.3M
2023-08-31 10.34 10.45 10.15 10.17 0.5M
2023-08-30 10.38 10.52 10.30 10.31 0.7M
2023-08-29 10.19 10.38 10.13 10.37 0.7M
2023-08-28 10.03 10.19 9.98 10.18 0.5M
2023-08-25 10.00 10.08 9.91 9.97 0.3M
2023-08-24 10.05 10.13 9.94 10.00 0.4M
2023-08-23 10.24 10.39 10.01 10.06 0.6M
2023-08-22 10.23 10.28 10.19 10.19 0.3M
2023-08-21 10.05 10.27 10.00 10.26 0.5M
2023-08-18 10.12 10.16 9.94 10.05 0.6M
2023-08-17 10.05 10.30 10.04 10.18 0.7M
2023-08-16 10.02 10.15 9.97 10.09 0.3M
2023-08-15 10.17 10.22 10.06 10.09 0.3M
2023-08-14 10.25 10.36 10.10 10.16 0.5M
2023-08-11 10.04 10.36 10.03 10.34 0.9M
2023-08-10 10.10 10.12 9.98 10.01 0.7M
2023-08-09 10.04 10.16 9.96 9.99 0.7M
2023-08-08 10.25 10.25 9.77 10.04 1.8M
2023-08-07 10.67 10.75 10.24 10.34 1.2M
2023-08-04 11.10 11.11 10.39 10.64 2.4M
2023-08-03 10.67 11.10 10.61 11.06 0.9M
2023-08-02 10.75 10.87 10.61 10.71 0.6M
2023-08-01 10.89 10.90 10.71 10.85 0.5M
2023-07-31 10.83 10.94 10.81 10.93 0.4M
2023-07-28 10.83 10.97 10.78 10.84 0.5M
2023-07-27 11.03 11.23 10.70 10.82 1.4M
2023-07-26 11.10 11.17 10.92 11.04 1.0M
2023-07-25 11.17 11.23 11.03 11.05 0.5M
2023-07-24 11.17 11.24 11.02 11.15 0.8M
2023-07-21 11.14 11.34 11.14 11.19 0.7M
2023-07-20 11.11 11.25 11.05 11.25 0.9M
2023-07-19 11.14 11.20 10.99 11.09 0.6M
2023-07-18 11.15 11.23 10.89 11.16 1.0M
2023-07-17 11.03 11.23 10.99 11.14 0.7M
2023-07-14 11.20 11.32 10.93 11.07 1.3M
2023-07-13 10.88 11.29 10.84 11.21 1.7M
2023-07-12 10.94 10.99 10.81 10.86 1.1M
2023-07-11 10.48 10.93 10.46 10.90 2.1M
2023-07-10 10.23 10.59 10.21 10.45 1.3M
2023-07-07 10.06 10.35 9.99 10.28 0.8M
2023-07-06 10.18 10.22 9.98 10.06 0.9M
2023-07-05 10.18 10.45 10.05 10.21 1.2M
2023-07-04 10.24 10.39 10.15 10.19 0.7M
2023-07-03 10.18 10.34 10.13 10.21 0.8M
2023-06-30 10.01 10.23 10.01 10.11 1.2M
2023-06-29 9.84 10.01 9.82 9.96 0.5M
2023-06-28 9.84 9.90 9.73 9.81 0.4M
2023-06-27 9.58 9.85 9.57 9.80 0.5M
2023-06-26 9.64 9.72 9.20 9.61 0.9M
2023-06-23 10.17 10.19 9.54 9.63 1.6M
2023-06-22 10.29 10.33 10.00 10.22 0.8M
2023-06-21 10.19 10.42 10.18 10.30 0.7M
2023-06-20 10.21 10.30 10.15 10.19 0.4M
2023-06-19 10.19 10.34 10.13 10.21 0.5M
2023-06-16 10.13 10.30 9.94 10.22 1.4M
2023-06-15 10.19 10.22 9.97 10.11 1.0M
2023-06-14 10.09 10.27 9.95 10.15 1.4M
2023-06-13 9.97 10.13 9.95 10.07 1.1M
2023-06-12 9.85 10.05 9.85 9.85 1.1M
2023-06-09 9.87 10.03 9.73 9.86 1.1M
2023-06-08 9.85 9.96 9.79 9.92 0.9M
2023-06-07 9.66 9.86 9.56 9.82 1.4M
2023-06-06 9.51 9.65 9.36 9.65 1.0M
2023-06-05 9.60 9.73 9.33 9.50 0.8M
2023-06-02 9.54 9.60 9.40 9.54 1.1M
2023-06-01 9.40 9.48 9.27 9.48 0.9M
2023-05-31 9.61 9.74 9.41 9.56 0.8M
2023-05-30 9.77 9.83 9.59 9.68 1.0M
2023-05-29 9.80 9.94 9.64 9.77 0.4M
2023-05-26 9.78 9.85 9.51 9.73 1.4M
2023-05-25 9.65 9.83 9.58 9.78 0.5M
2023-05-24 9.90 9.92 9.65 9.65 1.0M
2023-05-23 10.04 10.07 9.87 9.90 0.8M
2023-05-22 9.83 10.16 9.72 10.09 1.3M
2023-05-19 9.94 9.96 9.61 9.83 1.6M
2023-05-18 9.52 10.05 9.50 9.97 1.6M
2023-05-17 9.98 9.98 9.11 9.52 5.5M
2023-05-16 10.07 10.17 9.83 9.93 0.8M
2023-05-15 10.09 10.14 9.96 10.11 0.4M
2023-05-12 9.89 10.09 9.89 10.03 0.7M
2023-05-11 9.90 9.97 9.72 9.90 0.4M
2023-05-10 9.83 10.10 9.81 9.85 0.5M
2023-05-09 9.88 9.97 9.72 9.85 0.5M
2023-05-08 9.80 9.93 9.77 9.88 0.4M
2023-05-05 9.39 9.82 9.36 9.78 0.7M
2023-05-04 9.62 9.62 9.23 9.38 0.7M
2023-05-03 9.74 9.80 9.49 9.63 0.6M
2023-05-02 10.08 10.10 9.61 9.72 1.3M
2023-04-28 10.53 10.54 9.91 10.08 1.5M
2023-04-27 10.33 10.60 10.25 10.60 0.6M
2023-04-26 10.24 10.37 10.05 10.30 0.8M
2023-04-25 10.54 10.56 10.17 10.20 1.2M
2023-04-24 10.64 10.78 10.56 10.65 0.5M
2023-04-21 10.77 10.77 10.51 10.66 0.4M
2023-04-20 10.77 11.04 10.68 10.77 1.3M
2023-04-19 10.37 10.83 10.29 10.80 1.6M
2023-04-18 10.12 10.42 10.06 10.40 1.4M
2023-04-17 10.33 10.44 9.95 10.12 1.5M
2023-04-14 9.83 10.39 9.72 10.28 2.1M
2023-04-13 9.72 9.83 9.67 9.79 0.3M
2023-04-12 9.83 9.91 9.67 9.74 0.9M
2023-04-11 9.89 9.97 9.78 9.82 0.5M
2023-04-06 9.55 9.83 9.55 9.80 0.7M
2023-04-05 9.78 9.87 9.47 9.55 0.9M
2023-04-04 9.75 9.94 9.64 9.75 0.9M
2023-04-03 9.70 9.99 9.64 9.75 1.3M
2023-03-31 9.72 9.82 9.57 9.71 0.7M
2023-03-30 9.50 9.90 9.50 9.72 1.3M
2023-03-29 9.40 9.50 9.35 9.45 1.1M
2023-03-28 9.31 9.48 9.21 9.35 0.9M
2023-03-27 9.10 9.32 8.94 9.24 2.0M
2023-03-24 9.24 9.32 8.40 8.99 3.6M
2023-03-23 9.70 9.82 9.10 9.28 1.9M
2023-03-22 10.13 10.19 9.48 9.60 2.1M
2023-03-21 9.50 10.16 9.48 10.16 2.8M
2023-03-20 8.89 9.42 8.34 9.40 3.5M
2023-03-17 9.75 9.89 8.98 9.08 2.6M
2023-03-16 9.92 9.95 9.40 9.75 3.8M
2023-03-15 10.41 10.52 9.29 9.77 4.6M
2023-03-14 10.09 10.45 9.80 10.39 4.1M
2023-03-13 11.54 11.62 9.59 10.04 6.8M
2023-03-10 11.35 11.57 10.89 11.10 2.0M
2023-03-09 11.93 11.93 11.47 11.49 1.0M
2023-03-08 11.81 11.96 11.72 11.93 0.8M
2023-03-07 11.99 12.00 11.75 11.78 1.2M
2023-03-06 11.68 11.99 11.67 11.99 1.2M
2023-03-03 11.33 11.69 11.28 11.63 1.4M
2023-03-02 11.28 11.30 10.95 11.30 0.9M
2023-03-01 11.55 11.67 11.24 11.31 1.3M
2023-02-28 11.16 11.67 11.02 11.53 1.6M
2023-02-27 10.71 11.23 10.71 11.13 1.3M
2023-02-24 10.73 10.80 10.56 10.62 0.5M
2023-02-23 10.73 10.77 10.58 10.70 0.8M
2023-02-22 11.24 11.24 10.54 10.67 1.4M
2023-02-21 11.02 11.24 10.88 11.18 1.1M
2023-02-20 11.50 11.58 10.93 10.99 1.5M
2023-02-17 11.43 11.59 11.16 11.34 1.3M
2023-02-16 10.35 11.55 10.35 11.46 3.7M
2023-02-15 10.11 10.33 10.06 10.30 0.6M
2023-02-14 10.16 10.18 10.02 10.12 0.5M
2023-02-13 10.21 10.29 10.12 10.19 0.4M
2023-02-10 10.31 10.37 10.10 10.19 0.7M
2023-02-09 10.30 10.50 10.26 10.36 0.7M
2023-02-08 10.20 10.28 10.13 10.27 0.5M
2023-02-07 10.17 10.20 10.03 10.20 0.5M
2023-02-06 10.13 10.23 9.99 10.14 0.7M
2023-02-03 10.10 10.17 9.83 10.06 1.0M
2023-02-02 10.60 10.63 9.89 10.10 1.7M
2023-02-01 10.46 10.61 10.35 10.57 0.8M
2023-01-31 10.23 10.58 10.21 10.47 1.1M
2023-01-30 10.10 10.38 9.95 10.20 1.1M
2023-01-27 9.97 10.14 9.89 10.10 1.0M
2023-01-26 9.69 9.98 9.59 9.98 1.3M
2023-01-25 9.66 9.73 9.47 9.63 0.7M
2023-01-24 9.68 9.73 9.58 9.71 0.5M
2023-01-23 9.60 9.86 9.60 9.68 0.6M
2023-01-20 9.55 9.71 9.49 9.59 0.5M
2023-01-19 9.84 9.87 9.29 9.52 1.0M
2023-01-18 9.60 9.96 9.57 9.86 1.3M
2023-01-17 9.47 9.67 9.47 9.59 1.0M
2023-01-16 9.49 9.60 9.45 9.47 0.6M
2023-01-13 9.40 9.52 9.33 9.46 0.6M
2023-01-12 9.35 9.51 9.12 9.43 0.9M
2023-01-11 9.44 9.48 9.30 9.32 0.6M
2023-01-10 9.47 9.56 9.32 9.47 0.4M
2023-01-09 9.55 9.59 9.43 9.51 0.8M
2023-01-06 9.43 9.54 9.33 9.50 0.5M
2023-01-05 9.48 9.55 9.31 9.43 0.7M
2023-01-04 9.29 9.73 9.25 9.52 1.4M
2023-01-03 8.90 9.34 8.83 9.27 1.0M
2023-01-02 8.81 8.96 8.71 8.91 0.4M