CommerzBank AG (CBK)
Exportar para Excel
| << < 1 2 3 4 > |
| 07/10/2025 |
5.608.800 |
-1,39%
|
31,69
|
31,26
|
31,75
|
31,27
|
| 06/10/2025 |
5.372.900 |
-1,34%
|
32,06
|
31,50
|
32,44
|
31,71
|
| 03/10/2025 |
5.380.200 |
-0,40%
|
32,24
|
32,01
|
33,16
|
32,14
|
| 02/10/2025 |
5.399.400 |
-0,74%
|
32,55
|
32,18
|
32,90
|
32,27
|
| 01/10/2025 |
5.594.600 |
1,53%
|
31,99
|
31,75
|
32,64
|
32,51
|
| 30/09/2025 |
5.420.200 |
0,34%
|
31,96
|
31,91
|
32,38
|
32,02
|
| 29/09/2025 |
5.559.600 |
-2,86%
|
32,91
|
31,76
|
32,93
|
31,91
|
| 26/09/2025 |
5.364.000 |
0,40%
|
32,72
|
32,42
|
33,22
|
32,85
|
| 25/09/2025 |
5.206.300 |
1,55%
|
32,37
|
32,35
|
33,28
|
32,72
|
| 24/09/2025 |
5.489.550 |
4,07%
|
30,91
|
30,91
|
32,44
|
32,22
|
| 23/09/2025 |
5.510.250 |
-2,43%
|
31,50
|
30,66
|
31,51
|
30,96
|
| 22/09/2025 |
5.262.600 |
-1,64%
|
32,21
|
31,30
|
32,23
|
31,73
|
| 19/09/2025 |
4.554.140 |
0,69%
|
32,04
|
32,02
|
32,75
|
32,26
|
| 18/09/2025 |
5.117.200 |
3,62%
|
31,03
|
31,02
|
32,14
|
32,04
|
| 17/09/2025 |
5.438.800 |
-3,01%
|
31,88
|
30,81
|
32,05
|
30,92
|
| 16/09/2025 |
4.928.200 |
-3,51%
|
33,06
|
31,67
|
33,17
|
31,88
|
| 15/09/2025 |
4.877.400 |
2,04%
|
32,42
|
32,40
|
33,18
|
33,04
|
| 12/09/2025 |
5.264.400 |
-1,58%
|
32,90
|
32,14
|
32,96
|
32,38
|
| 11/09/2025 |
4.864.200 |
1,51%
|
32,36
|
32,14
|
32,94
|
32,90
|
| 10/09/2025 |
5.106.400 |
-1,10%
|
32,75
|
32,25
|
32,86
|
32,41
|
| 09/09/2025 |
4.970.000 |
-2,21%
|
33,18
|
32,03
|
33,29
|
32,77
|
| 08/09/2025 |
5.082.600 |
3,04%
|
32,51
|
32,51
|
33,86
|
33,51
|
| 05/09/2025 |
5.569.700 |
-0,64%
|
32,81
|
32,46
|
33,33
|
32,52
|
| 04/09/2025 |
5.150.700 |
2,57%
|
31,74
|
31,73
|
32,84
|
32,73
|
| 03/09/2025 |
5.691.400 |
-1,79%
|
32,45
|
31,73
|
32,54
|
31,91
|
| 02/09/2025 |
5.108.800 |
-2,93%
|
32,92
|
32,28
|
33,24
|
32,49
|
| 01/09/2025 |
5.665.900 |
2,79%
|
32,62
|
32,53
|
33,47
|
33,47
|
| 29/08/2025 |
5.439.770 |
0,90%
|
32,27
|
31,94
|
32,76
|
32,56
|
| 28/08/2025 |
4.745.730 |
0,37%
|
32,29
|
32,12
|
33,01
|
32,27
|
| 27/08/2025 |
4.746.070 |
-6,27%
|
33,66
|
31,75
|
34,23
|
32,15
|
| 26/08/2025 |
4.542.410 |
-5,25%
|
34,88
|
33,47
|
35,01
|
34,30
|
| 25/08/2025 |
4.621.190 |
-0,74%
|
36,25
|
36,02
|
37,27
|
36,20
|
| 22/08/2025 |
4.836.900 |
-3,29%
|
37,79
|
36,26
|
38,18
|
36,47
|
| 21/08/2025 |
4.809.500 |
2,75%
|
36,67
|
36,32
|
37,89
|
37,71
|
| 20/08/2025 |
4.727.500 |
0,14%
|
36,70
|
36,57
|
37,14
|
36,70
|
| 19/08/2025 |
4.534.600 |
2,00%
|
35,95
|
35,93
|
37,13
|
36,65
|
| 18/08/2025 |
4.530.070 |
-3,28%
|
37,11
|
35,65
|
37,11
|
35,93
|
| 15/08/2025 |
4.672.500 |
-0,93%
|
37,77
|
36,91
|
37,83
|
37,15
|
| 14/08/2025 |
4.761.600 |
1,85%
|
36,66
|
36,63
|
37,80
|
37,50
|
| 13/08/2025 |
4.979.300 |
1,32%
|
36,47
|
35,94
|
36,82
|
36,82
|
| 12/08/2025 |
5.217.400 |
1,65%
|
35,90
|
35,59
|
36,62
|
36,34
|
| 11/08/2025 |
5.149.200 |
3,56%
|
34,39
|
33,98
|
35,92
|
35,75
|
| 08/08/2025 |
5.496.100 |
4,07%
|
33,25
|
33,18
|
34,88
|
34,52
|
| 07/08/2025 |
5.693.700 |
4,44%
|
31,93
|
31,73
|
33,26
|
33,17
|
| 06/08/2025 |
5.521.200 |
0,25%
|
32,18
|
31,09
|
32,29
|
31,76
|
| 05/08/2025 |
5.295.800 |
-4,86%
|
33,35
|
31,21
|
33,56
|
31,68
|
| 04/08/2025 |
5.376.100 |
4,88%
|
31,83
|
31,83
|
33,37
|
33,30
|
| 01/08/2025 |
5.618.400 |
-0,63%
|
31,86
|
31,14
|
32,50
|
31,75
|
| 31/07/2025 |
5.644.400 |
1,14%
|
31,80
|
31,71
|
32,23
|
31,95
|
| 30/07/2025 |
5.761.300 |
4,71%
|
30,27
|
30,23
|
31,80
|
31,59
|
| 29/07/2025 |
6.007.300 |
1,07%
|
29,90
|
29,90
|
30,28
|
30,17
|
| 28/07/2025 |
5.902.900 |
-0,96%
|
30,44
|
29,72
|
30,45
|
29,85
|
| 25/07/2025 |
6.026.300 |
0,27%
|
30,06
|
29,93
|
30,17
|
30,14
|
| 24/07/2025 |
6.280.200 |
1,55%
|
29,82
|
29,64
|
30,12
|
30,06
|
| 23/07/2025 |
6.308.400 |
2,74%
|
29,21
|
28,89
|
29,81
|
29,60
|
| 22/07/2025 |
6.217.500 |
1,34%
|
28,45
|
28,38
|
28,90
|
28,81
|
| 21/07/2025 |
6.296.300 |
1,46%
|
27,96
|
27,82
|
28,58
|
28,43
|
| 18/07/2025 |
5.849.300 |
-1,16%
|
28,43
|
27,95
|
28,59
|
28,02
|
| 17/07/2025 |
5.960.500 |
-0,56%
|
28,50
|
28,07
|
28,50
|
28,35
|
| 16/07/2025 |
6.251.800 |
1,35%
|
28,06
|
27,99
|
28,55
|
28,51
|
| 15/07/2025 |
6.413.800 |
-2,39%
|
28,95
|
28,03
|
28,97
|
28,13
|
| 14/07/2025 |
6.405.600 |
1,59%
|
28,01
|
27,74
|
28,93
|
28,82
|
| 11/07/2025 |
6.487.600 |
-2,07%
|
28,88
|
28,17
|
28,88
|
28,37
|
| 10/07/2025 |
6.375.200 |
-3,37%
|
29,69
|
28,72
|
29,69
|
28,97
|
| 09/07/2025 |
6.171.100 |
0,30%
|
29,85
|
29,39
|
30,72
|
29,98
|
| 08/07/2025 |
6.018.500 |
5,47%
|
28,53
|
28,52
|
30,03
|
29,89
|
| 07/07/2025 |
6.245.200 |
1,32%
|
28,04
|
28,00
|
28,81
|
28,34
|
| 04/07/2025 |
6.667.200 |
-0,43%
|
27,96
|
27,67
|
28,36
|
27,97
|
| 03/07/2025 |
6.607.800 |
2,15%
|
27,55
|
27,36
|
28,17
|
28,09
|
| 02/07/2025 |
6.822.100 |
3,07%
|
26,78
|
26,76
|
27,54
|
27,50
|
| 01/07/2025 |
6.934.300 |
-0,11%
|
26,75
|
26,62
|
27,27
|
26,68
|
| 30/06/2025 |
6.601.600 |
-1,33%
|
27,13
|
26,28
|
27,42
|
26,71
|
| 27/06/2025 |
6.880.800 |
0,04%
|
27,16
|
26,66
|
27,25
|
27,07
|
| 26/06/2025 |
6.915.100 |
-0,29%
|
27,14
|
26,90
|
27,55
|
27,06
|
| 25/06/2025 |
6.917.000 |
-5,50%
|
28,76
|
26,60
|
28,89
|
27,14
|
| 24/06/2025 |
6.659.800 |
1,70%
|
28,49
|
28,25
|
28,96
|
28,72
|
| 23/06/2025 |
6.678.400 |
0,28%
|
27,99
|
27,77
|
28,70
|
28,24
|
| 20/06/2025 |
6.691.600 |
2,10%
|
27,87
|
27,87
|
28,42
|
28,16
|
| 19/06/2025 |
6.724.800 |
-1,71%
|
28,01
|
27,54
|
28,45
|
27,58
|
| 18/06/2025 |
6.831.400 |
2,78%
|
27,35
|
27,30
|
28,24
|
28,06
|
| 17/06/2025 |
6.865.100 |
-4,41%
|
28,51
|
27,30
|
28,53
|
27,30
|
| 16/06/2025 |
6.292.800 |
2,51%
|
27,95
|
27,93
|
28,76
|
28,56
|
| 13/06/2025 |
6.921.300 |
-0,07%
|
27,44
|
27,33
|
28,15
|
27,86
|
| 12/06/2025 |
6.747.200 |
0,87%
|
27,52
|
27,09
|
28,18
|
27,88
|
| 11/06/2025 |
6.817.000 |
-0,50%
|
27,73
|
27,53
|
28,03
|
27,64
|
| 10/06/2025 |
6.721.400 |
-0,71%
|
28,00
|
27,24
|
28,03
|
27,78
|
| 09/06/2025 |
6.489.200 |
0,04%
|
27,84
|
27,74
|
28,13
|
27,98
|
| 06/06/2025 |
6.507.600 |
0,83%
|
27,86
|
27,35
|
28,17
|
27,97
|
| 05/06/2025 |
6.541.800 |
3,05%
|
26,91
|
26,87
|
28,00
|
27,74
|
| 04/06/2025 |
6.746.900 |
0,49%
|
26,89
|
26,71
|
27,28
|
26,92
|
| 03/06/2025 |
6.762.400 |
0,60%
|
26,59
|
26,04
|
26,89
|
26,79
|
| 02/06/2025 |
6.981.600 |
-0,49%
|
26,62
|
26,26
|
26,81
|
26,63
|
| 30/05/2025 |
7.001.600 |
0,75%
|
26,60
|
26,46
|
26,94
|
26,76
|
| 29/05/2025 |
7.050.200 |
0,11%
|
26,77
|
26,49
|
26,90
|
26,56
|
| 28/05/2025 |
7.009.800 |
-1,92%
|
27,00
|
26,49
|
27,10
|
26,53
|
| 27/05/2025 |
6.852.700 |
1,81%
|
26,56
|
26,45
|
27,11
|
27,05
|
| 26/05/2025 |
7.108.800 |
2,75%
|
26,31
|
26,27
|
26,66
|
26,57
|
| 23/05/2025 |
7.401.000 |
-2,71%
|
26,58
|
25,40
|
26,68
|
25,86
|
| 22/05/2025 |
8.024.000 |
2,00%
|
26,09
|
25,89
|
26,58
|
26,58
|
| 21/05/2025 |
8.144.100 |
1,13%
|
25,74
|
25,74
|
26,33
|
26,06
|
