103,860€
1,72%
Echtzeit-Aktienkurs Commonwealth Bank of Australia
Bid:
Ask:
Aktienkurse zur Commonwealth Bank of Australia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 102,49 | 103,09 | 102,49 | 102,84 | 0,72% | - |
| 01.04.2026 | 102,51 | 102,56 | 102,08 | 102,10 | 1,28% | - |
| 31.03.2026 | 100,70 | 100,81 | 100,03 | 100,81 | -0,93% | - |
| 30.03.2026 | 102,18 | 102,18 | 100,48 | 101,76 | -0,42% | 180,00 |
| 27.03.2026 | 103,62 | 103,81 | 102,19 | 102,19 | -1,11% | - |
| 26.03.2026 | 104,10 | 104,22 | 103,30 | 103,34 | -1,02% | - |
| 25.03.2026 | 103,46 | 105,23 | 103,41 | 104,41 | 0,99% | 10,00 |
| 24.03.2026 | 103,11 | 104,02 | 102,84 | 103,39 | -3,52% | 400,00 |
| 23.03.2026 | 105,15 | 107,90 | 104,41 | 107,16 | -0,52% | - |
| 20.03.2026 | 108,04 | 108,37 | 107,35 | 107,72 | 0,13% | - |
| 19.03.2026 | 108,70 | 108,80 | 106,96 | 107,58 | -1,32% | 100,00 |
| 18.03.2026 | 109,14 | 109,23 | 108,86 | 109,02 | 1,57% | - |
| 17.03.2026 | 108,39 | 108,68 | 107,26 | 107,33 | 0,18% | 100,00 |
| 16.03.2026 | 107,49 | 107,60 | 106,73 | 107,14 | 1,12% | 201,00 |
| 13.03.2026 | 106,68 | 107,05 | 105,95 | 105,95 | 0,21% | - |
| 12.03.2026 | 105,83 | 105,92 | 105,39 | 105,73 | -0,71% | 347,00 |
| 11.03.2026 | 106,46 | 106,89 | 106,17 | 106,49 | 1,37% | 504,00 |
| 10.03.2026 | 104,58 | 105,07 | 104,58 | 105,05 | 1,20% | - |
| 09.03.2026 | 102,64 | 104,04 | 101,88 | 103,80 | -0,13% | 97,00 |
| 06.03.2026 | 104,48 | 104,88 | 103,55 | 103,93 | -0,80% | - |
| 05.03.2026 | 104,80 | 105,02 | 104,63 | 104,77 | 0,72% | - |
| 04.03.2026 | 103,72 | 104,33 | 103,19 | 104,02 | -0,81% | - |
| 03.03.2026 | 105,05 | 105,71 | 103,78 | 104,87 | 1,07% | - |
| 02.03.2026 | 104,16 | 104,73 | 103,55 | 103,76 | -0,77% | - |
| 27.02.2026 | 105,34 | 105,38 | 104,56 | 104,56 | -1,66% | - |
| 26.02.2026 | 106,90 | 107,45 | 105,96 | 106,32 | -0,89% | - |
| 25.02.2026 | 107,56 | 107,64 | 107,26 | 107,28 | -0,45% | - |
| 24.02.2026 | 106,83 | 108,18 | 106,47 | 107,76 | 0,92% | - |
| 23.02.2026 | 106,86 | 106,94 | 106,70 | 106,78 | -0,45% | - |
| 20.02.2026 | 107,43 | 107,49 | 107,25 | 107,26 | 0,43% | - |
| 19.02.2026 | 106,52 | 107,16 | 106,38 | 106,80 | 1,17% | - |
| 18.02.2026 | 105,48 | 105,90 | 105,19 | 105,56 | 0,29% | - |
| 17.02.2026 | 105,87 | 106,29 | 105,14 | 105,25 | -0,57% | - |
| 16.02.2026 | 106,43 | 106,48 | 105,37 | 105,85 | 0,84% | - |
| 13.02.2026 | 104,97 | 105,03 | 104,75 | 104,97 | -1,57% | - |
| 12.02.2026 | 103,06 | 107,27 | 103,06 | 106,64 | 6,24% | - |
| 11.02.2026 | 101,14 | 101,14 | 100,37 | 100,38 | 6,41% | - |
| 10.02.2026 | 94,36 | 94,39 | 94,31 | 94,34 | -0,85% | - |
| 09.02.2026 | 94,92 | 95,22 | 94,85 | 95,14 | 1,44% | - |
| 06.02.2026 | 93,65 | 93,85 | 93,65 | 93,79 | 0,47% | - |
| 05.02.2026 | 94,15 | 94,22 | 93,34 | 93,35 | 1,43% | 1,00 |
| 04.02.2026 | 93,27 | 93,34 | 91,93 | 92,04 | 1,70% | 15,00 |
| 03.02.2026 | 90,78 | 90,92 | 90,30 | 90,50 | 2,40% | - |
| 02.02.2026 | 86,57 | 88,65 | 86,57 | 88,38 | 1,50% | - |
| 30.01.2026 | 86,85 | 87,62 | 86,59 | 87,07 | 0,39% | - |
| 29.01.2026 | 88,11 | 88,11 | 85,62 | 86,73 | -1,21% | - |
| 28.01.2026 | 87,83 | 87,83 | 87,66 | 87,79 | 0,31% | - |
| 27.01.2026 | 88,21 | 88,21 | 87,36 | 87,52 | -0,47% | - |
| 26.01.2026 | 86,94 | 88,07 | 86,83 | 87,93 | 1,00% | 2,00 |
| 23.01.2026 | 87,05 | 87,22 | 87,03 | 87,06 | -0,19% | - |
| 22.01.2026 | 85,43 | 87,69 | 85,43 | 87,23 | 2,35% | - |
| 21.01.2026 | 86,46 | 86,46 | 84,60 | 85,23 | -2,08% | - |
| 20.01.2026 | 88,55 | 88,55 | 86,83 | 87,04 | -1,92% | - |
| 19.01.2026 | 89,57 | 89,57 | 88,21 | 88,74 | -0,32% | - |
| 16.01.2026 | 88,06 | 89,28 | 88,06 | 89,03 | 1,21% | - |
| 15.01.2026 | 87,56 | 88,21 | 87,56 | 87,96 | 0,53% | - |
| 14.01.2026 | 88,58 | 88,58 | 87,50 | 87,50 | -0,82% | - |
| 13.01.2026 | 88,06 | 89,25 | 88,06 | 88,22 | -0,32% | 50,00 |
| 12.01.2026 | 88,76 | 88,76 | 88,46 | 88,50 | 0,76% | - |
| 09.01.2026 | 89,39 | 89,39 | 87,83 | 87,83 | -0,48% | - |
| 08.01.2026 | 87,89 | 88,37 | 87,66 | 88,25 | -0,59% | - |
| 07.01.2026 | 90,41 | 90,41 | 88,59 | 88,77 | -1,43% | - |
| 06.01.2026 | 92,03 | 92,03 | 89,06 | 90,06 | -2,26% | 15,00 |
| 05.01.2026 | 92,09 | 92,15 | 91,76 | 92,14 | 0,07% | - |
| 02.01.2026 | 91,27 | 92,07 | 91,27 | 92,07 | -0,02% | - |
| 30.12.2025 | 91,27 | 92,09 | 91,27 | 92,09 | 0,58% | - |
| 29.12.2025 | 92,09 | 92,09 | 91,56 | 91,56 | -0,41% | - |
| 23.12.2025 | 89,38 | 92,40 | 89,38 | 91,94 | 2,47% | 65,00 |
| 22.12.2025 | 89,38 | 89,73 | 89,38 | 89,72 | 0,39% | - |
| 19.12.2025 | 88,71 | 89,67 | 88,64 | 89,37 | 2,56% | - |
| 18.12.2025 | 85,25 | 87,38 | 85,25 | 87,14 | 0,25% | - |
| 17.12.2025 | 86,85 | 87,10 | 86,76 | 86,92 | -0,44% | 200,00 |
| 16.12.2025 | 87,75 | 87,75 | 87,25 | 87,30 | -1,31% | - |
| 15.12.2025 | 88,04 | 88,46 | 87,81 | 88,46 | -0,72% | - |
| 12.12.2025 | 87,89 | 89,33 | 87,89 | 89,11 | 2,27% | - |
| 11.12.2025 | 87,59 | 87,59 | 86,61 | 87,13 | -0,73% | - |
| 10.12.2025 | 88,08 | 88,08 | 87,47 | 87,77 | -0,27% | - |
| 09.12.2025 | 87,86 | 88,15 | 87,86 | 88,01 | -0,45% | - |
| 08.12.2025 | 88,43 | 88,50 | 88,21 | 88,41 | 0,99% | - |
| 05.12.2025 | 86,35 | 87,67 | 86,35 | 87,54 | 0,83% | - |
| 04.12.2025 | 86,42 | 86,82 | 86,25 | 86,82 | 1,05% | - |
| 03.12.2025 | 86,13 | 86,13 | 85,75 | 85,92 | 0,17% | - |
| 02.12.2025 | 86,33 | 86,33 | 85,77 | 85,77 | 0,20% | - |
| 01.12.2025 | 86,78 | 86,78 | 85,59 | 85,60 | -0,22% | - |
| 28.11.2025 | 87,81 | 87,81 | 85,74 | 85,79 | -2,29% | - |
| 27.11.2025 | 87,10 | 87,96 | 86,57 | 87,80 | 1,83% | 400,00 |
| 26.11.2025 | 86,10 | 86,23 | 86,10 | 86,22 | 0,55% | - |
| 25.11.2025 | 85,83 | 85,87 | 85,75 | 85,75 | -1,45% | - |
| 24.11.2025 | 86,42 | 87,08 | 86,42 | 87,01 | 1,58% | - |
| 21.11.2025 | 85,53 | 85,65 | 85,52 | 85,65 | 0,46% | - |
| 20.11.2025 | 84,47 | 86,11 | 84,47 | 85,26 | -0,02% | - |
| 19.11.2025 | 85,72 | 85,72 | 84,78 | 85,28 | -0,01% | - |
| 18.11.2025 | 86,97 | 86,97 | 85,29 | 85,29 | -1,93% | - |
| 17.11.2025 | 87,59 | 88,31 | 86,73 | 86,97 | -1,19% | 104,00 |
| 14.11.2025 | 89,96 | 89,96 | 88,01 | 88,01 | -2,23% | 7,00 |
| 13.11.2025 | 90,00 | 90,80 | 90,00 | 90,02 | -0,54% | - |
| 12.11.2025 | 93,49 | 93,49 | 89,35 | 90,50 | -2,52% | - |
| 11.11.2025 | 100,03 | 100,03 | 92,31 | 92,84 | -5,91% | - |
| 10.11.2025 | 99,62 | 99,62 | 98,50 | 98,67 | -0,18% | - |
| 07.11.2025 | 100,32 | 100,32 | 98,79 | 98,84 | -2,10% | - |