103,710€
-2,90%
Echtzeit-Aktienkurs Commonwealth Bank of Australia
Bid:
Ask:
Aktienkurse zur Commonwealth Bank of Australia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 106,81 | 106,81 | 103,64 | 103,71 | -2,90% | - |
| 26.06.2025 | 107,05 | 107,48 | 106,66 | 106,81 | -0,21% | - |
| 25.06.2025 | 106,15 | 107,98 | 0,00 | 107,04 | 0,84% | 100,00 |
| 24.06.2025 | 105,27 | 106,38 | 105,27 | 106,15 | 3,25% | 98,00 |
| 23.06.2025 | 102,45 | 103,90 | 102,45 | 102,81 | 0,35% | 248,00 |
| 20.06.2025 | 102,41 | 103,44 | 102,34 | 102,45 | 0,04% | 66,00 |
| 19.06.2025 | 102,63 | 103,51 | 102,28 | 102,41 | -0,21% | 247,00 |
| 18.06.2025 | 101,39 | 102,65 | 101,39 | 102,63 | 1,22% | 47,00 |
| 17.06.2025 | 100,28 | 101,89 | 100,28 | 101,39 | 1,13% | - |
| 16.06.2025 | 100,44 | 102,63 | 100,17 | 100,26 | -0,84% | - |
| 13.06.2025 | 102,59 | 102,59 | 99,30 | 101,10 | -1,36% | - |
| 12.06.2025 | 102,68 | 103,22 | 101,84 | 102,49 | -0,44% | 285,00 |
| 11.06.2025 | 102,64 | 103,74 | 102,64 | 102,94 | -1,37% | 15,00 |
| 10.06.2025 | 103,37 | 104,97 | 102,55 | 104,37 | 0,97% | 652,00 |
| 09.06.2025 | 104,52 | 104,52 | 102,99 | 103,37 | -1,10% | 160,00 |
| 06.06.2025 | 103,20 | 104,52 | 101,36 | 104,52 | 2,90% | 970,00 |
| 05.06.2025 | 102,24 | 104,27 | 101,57 | 101,57 | -0,66% | 1.014,00 |
| 04.06.2025 | 102,42 | 104,56 | 102,20 | 102,24 | -0,32% | 1.449,00 |
| 03.06.2025 | 100,50 | 104,13 | 99,75 | 102,57 | 2,07% | 1.200,00 |
| 02.06.2025 | 100,01 | 100,80 | 99,08 | 100,49 | 0,48% | 100,00 |
| 30.05.2025 | 97,58 | 100,05 | 97,58 | 100,01 | 2,48% | - |
| 29.05.2025 | 99,83 | 99,83 | 97,35 | 97,59 | -2,24% | - |
| 28.05.2025 | 100,90 | 100,90 | 98,24 | 99,83 | -1,06% | - |
| 27.05.2025 | 99,13 | 101,01 | 98,58 | 100,90 | 1,79% | - |
| 26.05.2025 | 100,44 | 100,44 | 98,70 | 99,13 | -1,30% | 2,00 |
| 23.05.2025 | 98,10 | 100,47 | 98,10 | 100,44 | 2,38% | - |
| 22.05.2025 | 99,97 | 99,97 | 97,74 | 98,10 | -1,87% | - |
| 21.05.2025 | 98,31 | 99,99 | 97,62 | 99,97 | 1,69% | - |
| 20.05.2025 | 97,99 | 98,75 | 97,55 | 98,31 | 0,33% | - |
| 19.05.2025 | 97,52 | 98,24 | 97,20 | 97,99 | 0,48% | - |
| 16.05.2025 | 99,41 | 99,41 | 96,86 | 97,52 | -1,91% | 152,00 |
| 15.05.2025 | 97,48 | 99,43 | 96,06 | 99,42 | 1,99% | - |
| 14.05.2025 | 96,61 | 97,58 | 95,55 | 97,48 | 0,90% | - |
| 13.05.2025 | 96,37 | 96,66 | 94,81 | 96,61 | 0,25% | - |
| 12.05.2025 | 95,24 | 97,28 | 95,24 | 96,37 | 1,19% | - |
| 09.05.2025 | 95,27 | 95,58 | 95,06 | 95,24 | -0,03% | 90,00 |
| 08.05.2025 | 95,48 | 96,04 | 93,05 | 95,27 | -0,21% | - |
| 07.05.2025 | 96,11 | 96,99 | 93,62 | 95,47 | -0,87% | 136,00 |
| 06.05.2025 | 95,05 | 96,49 | 93,75 | 96,31 | 1,32% | 1.120,00 |
| 05.05.2025 | 97,91 | 97,91 | 94,80 | 95,05 | -1,35% | - |
| 02.05.2025 | 94,55 | 97,01 | 94,55 | 96,35 | 1,91% | 17,00 |
| 30.04.2025 | 90,93 | 94,55 | 90,93 | 94,55 | 3,98% | - |
| 29.04.2025 | 92,13 | 92,65 | 90,93 | 90,93 | -1,03% | - |
| 28.04.2025 | 92,13 | 92,83 | 91,39 | 91,88 | -1,87% | - |
| 25.04.2025 | 93,12 | 93,88 | 92,15 | 93,63 | 0,55% | - |
| 24.04.2025 | 91,23 | 93,52 | 91,23 | 93,12 | 0,95% | - |
| 23.04.2025 | 93,69 | 93,69 | 91,77 | 92,24 | -1,55% | - |
| 22.04.2025 | 90,02 | 94,23 | 90,02 | 93,69 | 4,08% | 5,00 |
| 17.04.2025 | 88,60 | 91,43 | 88,60 | 90,02 | 1,60% | - |
| 16.04.2025 | 89,12 | 89,72 | 88,29 | 88,60 | -0,70% | - |
| 15.04.2025 | 87,02 | 89,67 | 87,02 | 89,22 | 2,53% | 37,00 |
| 14.04.2025 | 87,14 | 89,66 | 86,20 | 87,02 | 0,85% | - |
| 11.04.2025 | 82,56 | 86,55 | 82,56 | 86,28 | 2,92% | - |
| 10.04.2025 | 89,09 | 89,09 | 82,93 | 83,84 | -5,90% | - |
| 09.04.2025 | 80,26 | 90,47 | 79,81 | 89,09 | 11,00% | - |
| 08.04.2025 | 77,81 | 83,23 | 77,81 | 80,26 | 2,67% | 552,00 |
| 07.04.2025 | 80,70 | 80,79 | 77,98 | 78,17 | -3,14% | 139,00 |
| 04.04.2025 | 87,75 | 87,75 | 80,15 | 80,70 | -9,59% | 1.200,00 |
| 03.04.2025 | 89,62 | 89,98 | 88,21 | 89,26 | -0,40% | 200,00 |
| 02.04.2025 | 88,70 | 90,39 | 88,70 | 89,62 | 1,04% | - |
| 01.04.2025 | 87,69 | 88,73 | 87,60 | 88,70 | 1,15% | - |
| 31.03.2025 | 89,52 | 90,52 | 86,13 | 87,69 | -0,07% | - |
| 28.03.2025 | 87,58 | 87,83 | 86,33 | 87,76 | 0,20% | - |
| 27.03.2025 | 87,61 | 87,99 | 87,08 | 87,58 | -0,03% | - |
| 26.03.2025 | 86,49 | 88,26 | 86,49 | 87,61 | 1,30% | - |
| 25.03.2025 | 86,32 | 86,67 | 86,06 | 86,49 | 0,19% | - |
| 24.03.2025 | 84,44 | 86,89 | 84,44 | 86,32 | 2,12% | - |
| 21.03.2025 | 84,73 | 84,73 | 84,20 | 84,53 | -0,24% | - |
| 20.03.2025 | 83,34 | 85,00 | 83,34 | 84,73 | 1,66% | 44,00 |
| 19.03.2025 | 83,35 | 83,47 | 82,26 | 83,34 | -0,01% | 20,00 |
| 18.03.2025 | 83,67 | 84,22 | 83,01 | 83,35 | -0,38% | - |
| 17.03.2025 | 82,83 | 84,30 | 82,83 | 83,67 | 1,01% | 53,00 |
| 14.03.2025 | 83,41 | 83,41 | 82,06 | 82,83 | -0,70% | - |
| 13.03.2025 | 84,09 | 84,09 | 83,12 | 83,41 | -0,80% | - |
| 12.03.2025 | 83,49 | 84,12 | 83,13 | 84,09 | 0,50% | 6,00 |
| 11.03.2025 | 85,06 | 85,21 | 82,58 | 83,67 | -1,64% | 46,00 |
| 10.03.2025 | 86,58 | 86,58 | 84,71 | 85,06 | -1,76% | - |
| 07.03.2025 | 89,79 | 89,79 | 85,21 | 86,58 | -3,57% | 87,00 |
| 06.03.2025 | 92,38 | 92,38 | 89,51 | 89,79 | -2,81% | - |
| 05.03.2025 | 91,93 | 92,48 | 91,43 | 92,38 | 0,46% | 36,00 |
| 04.03.2025 | 92,51 | 93,86 | 91,66 | 91,96 | -0,62% | 35,00 |
| 03.03.2025 | 93,73 | 93,90 | 92,27 | 92,53 | -1,28% | - |
| 28.02.2025 | 93,61 | 93,76 | 93,18 | 93,73 | 0,13% | - |
| 27.02.2025 | 93,72 | 94,27 | 93,59 | 93,61 | -0,12% | 44,00 |
| 26.02.2025 | 94,13 | 94,37 | 93,19 | 93,72 | 0,80% | - |
| 25.02.2025 | 94,81 | 94,81 | 92,41 | 92,98 | -1,98% | - |
| 24.02.2025 | 92,24 | 95,34 | 92,24 | 94,86 | 2,79% | 36,00 |
| 21.02.2025 | 95,38 | 95,38 | 92,20 | 92,28 | -3,25% | - |
| 20.02.2025 | 96,73 | 96,73 | 94,84 | 95,38 | -1,39% | - |
| 19.02.2025 | 96,67 | 96,87 | 96,39 | 96,73 | -2,17% | 56,00 |
| 18.02.2025 | 100,16 | 100,17 | 97,95 | 98,87 | -1,28% | 129,00 |
| 17.02.2025 | 100,28 | 100,44 | 99,82 | 100,15 | -0,12% | 45,00 |
| 14.02.2025 | 101,43 | 101,43 | 99,89 | 100,27 | -1,14% | - |
| 13.02.2025 | 100,16 | 101,47 | 100,15 | 101,43 | 1,27% | 6,00 |
| 12.02.2025 | 99,71 | 100,71 | 99,65 | 100,16 | 0,45% | - |
| 11.02.2025 | 99,17 | 99,81 | 98,47 | 99,71 | 0,54% | 100,00 |
| 10.02.2025 | 96,90 | 99,22 | 96,90 | 99,17 | 2,35% | 60,00 |
| 07.02.2025 | 98,11 | 98,69 | 96,76 | 96,90 | -1,24% | - |
| 06.02.2025 | 95,85 | 98,28 | 95,85 | 98,11 | 2,36% | - |
| 05.02.2025 | 96,10 | 96,10 | 95,31 | 95,85 | -0,26% | - |