Commerzbank AG CBK
XETR · Deutschland · Finanzen
€39,87-0,44 (-1,09 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €39,53 | -1,94 % | €39,65 | €39,93 | €39,38 | 1,19M |
| 2026-09-30 | €40,31 | -4,00 % | €41,73 | €41,97 | €40,22 | 4,31M |
| 2026-09-29 | €41,99 | -0,92 % | €42,50 | €42,92 | €41,99 | 1,12M |
| 2026-09-28 | €42,38 | +0,45 % | €42,30 | €42,90 | €42,13 | 1,53M |
| 2026-09-25 | €42,19 | +2,73 % | €41,68 | €42,44 | €41,63 | 1,41M |
| 2026-09-24 | €41,07 | -0,77 % | €41,13 | €41,42 | €41,01 | 1,73M |
| 2026-09-23 | €41,39 | -0,31 % | €41,83 | €42,04 | €41,39 | 1,92M |
| 2026-09-22 | €41,52 | -0,79 % | €41,99 | €42,34 | €41,50 | 1,18M |
| 2026-09-21 | €41,85 | +2,98 % | €41,00 | €42,01 | €40,86 | 1,88M |
| 2026-09-18 | €40,64 | -2,59 % | €41,70 | €41,79 | €40,51 | 7,69M |
| 2026-09-17 | €41,72 | +0,65 % | €41,61 | €41,81 | €41,26 | 2,02M |
| 2026-09-16 | €41,45 | -2,40 % | €42,83 | €43,37 | €41,41 | 2,84M |
| 2026-09-15 | €42,47 | -0,47 % | €42,52 | €42,96 | €42,04 | 2,64M |
| 2026-09-14 | €42,67 | -0,14 % | €42,75 | €42,87 | €41,99 | 2,31M |
| 2026-09-11 | €42,73 | +1,45 % | €42,30 | €43,03 | €42,29 | 1,53M |
| 2026-09-10 | €42,12 | +0,05 % | €42,13 | €42,65 | €41,80 | 1,81M |
| 2026-09-09 | €42,10 | -1,29 % | €42,28 | €42,68 | €41,88 | 3,38M |
| 2026-09-08 | €42,65 | -0,23 % | €42,72 | €43,20 | €42,52 | 2,56M |
| 2026-09-07 | €42,75 | +1,64 % | €42,04 | €43,05 | €42,04 | 2,00M |
| 2026-09-04 | €42,06 | +1,11 % | €41,43 | €42,10 | €41,08 | 2,34M |
| 2026-09-03 | €41,60 | +2,26 % | €40,64 | €41,84 | €40,44 | 2,50M |
| 2026-09-02 | €40,68 | +1,70 % | €40,00 | €40,71 | €39,87 | 1,63M |
| 2026-09-01 | €40,00 | -0,47 % | €40,23 | €40,31 | €39,29 | 1,66M |
| 2026-08-31 | €40,19 | -0,72 % | €40,25 | €40,52 | €40,19 | 6,34M |
| 2026-08-28 | €40,48 | +1,66 % | €40,15 | €40,48 | €39,88 | 1,42M |
| 2026-08-27 | €39,82 | -2,71 % | €40,86 | €40,98 | €39,76 | 1,45M |
| 2026-08-26 | €40,93 | +2,81 % | €40,00 | €41,05 | €39,98 | 2,65M |
| 2026-08-25 | €39,81 | +0,66 % | €39,79 | €40,04 | €39,67 | 1,89M |
| 2026-08-24 | €39,55 | +1,38 % | €39,00 | €39,62 | €38,76 | 1,27M |
| 2026-08-21 | €39,01 | +0,75 % | €38,85 | €39,19 | €38,71 | 1,69M |
| 2026-08-20 | €38,72 | +0,31 % | €38,52 | €38,99 | €38,46 | 1,65M |
| 2026-08-19 | €38,60 | -1,03 % | €39,00 | €39,12 | €38,28 | 2,44M |
| 2026-08-18 | €39,00 | -1,54 % | €39,52 | €39,60 | €38,80 | 2,03M |
| 2026-08-17 | €39,61 | -0,33 % | €39,66 | €39,80 | €39,52 | 1,35M |
| 2026-08-14 | €39,74 | -0,30 % | €39,99 | €40,04 | €39,54 | 1,55M |
| 2026-08-13 | €39,86 | +1,22 % | €39,61 | €40,13 | €39,58 | 2,51M |
| 2026-08-12 | €39,38 | +0,46 % | €39,43 | €39,52 | €39,18 | 1,49M |
| 2026-08-11 | €39,20 | +0,26 % | €39,10 | €39,46 | €38,91 | 1,38M |
| 2026-08-10 | €39,10 | +0,26 % | €38,96 | €39,32 | €38,80 | 1,47M |
| 2026-08-07 | €39,00 | +1,33 % | €38,64 | €39,70 | €38,59 | 2,86M |
| 2026-08-06 | €38,49 | -2,19 % | €38,61 | €39,87 | €38,28 | 4,25M |
| 2026-08-05 | €39,35 | -0,76 % | €39,56 | €39,76 | €38,99 | 2,85M |
| 2026-08-04 | €39,65 | +2,32 % | €38,80 | €39,74 | €38,70 | 3,90M |
| 2026-08-03 | €38,75 | +2,87 % | €37,85 | €38,79 | €37,85 | 3,73M |
| 2026-07-31 | €37,67 | +0,88 % | €37,30 | €38,00 | €37,25 | 2,97M |
| 2026-07-30 | €37,34 | +1,33 % | €36,76 | €37,57 | €36,64 | 1,93M |
| 2026-07-29 | €36,85 | -1,97 % | €37,67 | €37,90 | €36,78 | 1,75M |
| 2026-07-28 | €37,59 | +0,37 % | €37,40 | €37,76 | €37,33 | 995,08K |
| 2026-07-27 | €37,45 | +1,82 % | €37,12 | €37,76 | €37,12 | 2,16M |
| 2026-07-24 | €36,78 | +1,18 % | €36,40 | €37,12 | €36,39 | 2,91M |
| 2026-07-23 | €36,35 | -5,44 % | €38,10 | €38,36 | €36,27 | 3,19M |
| 2026-07-22 | €38,44 | +1,83 % | €37,75 | €38,61 | €37,61 | 1,69M |
| 2026-07-21 | €37,75 | +2,28 % | €36,88 | €37,75 | €36,88 | 0 |
| 2026-07-20 | €36,91 | +0,16 % | €36,55 | €37,03 | €36,35 | 2,88M |
| 2026-07-17 | €36,85 | -3,10 % | €37,50 | €37,95 | €36,45 | 4,76M |
| 2026-07-16 | €38,03 | 0,00 % | €38,16 | €38,28 | €37,72 | 1,36M |
| 2026-07-15 | €38,03 | -2,56 % | €38,71 | €38,83 | €38,03 | 1,90M |
| 2026-07-14 | €39,03 | +0,46 % | €38,20 | €39,18 | €38,20 | 1,94M |
| 2026-07-13 | €38,85 | +0,54 % | €38,25 | €38,85 | €38,25 | 1,74M |
| 2026-07-10 | €38,64 | +1,95 % | €37,80 | €38,64 | €37,64 | 2,99M |
| 2026-07-09 | €37,90 | +1,31 % | €37,04 | €38,03 | €36,87 | 1,95M |
| 2026-07-08 | €37,41 | -2,27 % | €37,84 | €38,45 | €37,16 | 2,95M |
| 2026-07-07 | €38,28 | +0,29 % | €38,25 | €38,61 | €37,93 | 1,72M |
| 2026-07-06 | €38,17 | +1,19 % | €37,80 | €38,17 | €37,56 | 1,68M |
| 2026-07-03 | €37,72 | -0,45 % | €37,95 | €38,10 | €37,57 | 2,16M |
| 2026-07-02 | €37,89 | +2,02 % | €37,15 | €38,22 | €36,99 | 3,46M |
| 2026-07-01 | €37,14 | -0,24 % | €36,98 | €37,33 | €36,72 | 1,88M |
| 2026-06-30 | €37,23 | +0,46 % | €37,15 | €37,45 | €37,08 | 1,62M |
| 2026-06-29 | €37,06 | -2,04 % | €37,83 | €37,86 | €37,06 | 965,14K |
| 2026-06-26 | €37,83 | +1,20 % | €37,67 | €37,83 | €37,27 | 1,85M |
| 2026-06-25 | €37,38 | 0,00 % | €37,38 | €37,38 | €37,38 | 0 |
| 2026-06-24 | €37,38 | -1,32 % | €37,95 | €38,22 | €37,26 | 2,94M |
| 2026-06-23 | €37,88 | -0,58 % | €37,64 | €38,08 | €37,41 | 2,23M |
| 2026-06-22 | €38,10 | -0,70 % | €38,60 | €38,60 | €37,70 | 2,33M |
| 2026-06-19 | €38,37 | -0,03 % | €38,10 | €38,86 | €37,99 | 13,96M |
| 2026-06-18 | €38,38 | +0,52 % | €38,00 | €38,38 | €37,94 | 2,48M |
| 2026-06-17 | €38,18 | +5,18 % | €36,30 | €38,27 | €36,30 | 4,78M |
| 2026-06-16 | €36,30 | +0,25 % | €36,00 | €36,83 | €35,83 | 3,51M |
| 2026-06-15 | €36,21 | -1,68 % | €37,30 | €37,55 | €35,90 | 4,07M |
| 2026-06-12 | €36,83 | +2,93 % | €36,50 | €37,50 | €36,37 | 4,00M |
| 2026-06-11 | €35,78 | -1,21 % | €36,35 | €36,61 | €35,58 | 2,69M |
| 2026-06-10 | €36,22 | -2,03 % | €36,85 | €37,45 | €35,99 | 3,37M |
| 2026-06-09 | €36,97 | +1,57 % | €36,36 | €37,46 | €36,36 | 3,08M |
| 2026-06-08 | €36,40 | -1,89 % | €36,42 | €37,00 | €36,19 | 2,81M |
| 2026-06-05 | €37,10 | +1,17 % | €36,55 | €37,26 | €36,53 | 2,13M |
| 2026-06-04 | €36,67 | +0,71 % | €36,40 | €37,23 | €36,40 | 1,75M |
| 2026-06-03 | €36,41 | -2,04 % | €36,90 | €37,15 | €36,41 | 2,72M |
| 2026-06-02 | €37,17 | +0,51 % | €37,14 | €37,88 | €37,11 | 2,97M |
| 2026-06-01 | €36,98 | -0,22 % | €37,27 | €38,17 | €36,87 | 3,67M |
| 2026-05-29 | €37,06 | +0,73 % | €36,98 | €37,40 | €36,83 | 11,85M |