97,320€
-2,70%
Echtzeit-Aktienkurs Commonwealth Bank of Australia
Bid:
Ask:
Aktienkurse zur Commonwealth Bank of Australia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 98,98 | 98,98 | 97,78 | 97,79 | -2,23% | 708,00 |
| 31.07.2025 | 100,98 | 101,14 | 100,02 | 100,02 | 0,97% | 820,00 |
| 30.07.2025 | 99,70 | 99,81 | 99,00 | 99,06 | 0,45% | 610,00 |
| 29.07.2025 | 97,95 | 98,73 | 97,95 | 98,62 | 0,67% | 787,00 |
| 28.07.2025 | 97,67 | 97,96 | 96,58 | 97,96 | 1,53% | 1.136,00 |
| 25.07.2025 | 96,67 | 96,67 | 95,68 | 96,48 | -0,32% | 290,00 |
| 24.07.2025 | 97,81 | 98,07 | 96,79 | 96,79 | -1,50% | 696,00 |
| 23.07.2025 | 96,53 | 98,37 | 96,53 | 98,26 | 2,42% | 590,00 |
| 22.07.2025 | 96,38 | 96,38 | 95,14 | 95,94 | -3,79% | 2.719,00 |
| 21.07.2025 | 99,92 | 100,48 | 99,35 | 99,72 | -3,50% | 852,00 |
| 18.07.2025 | 102,00 | 103,96 | 102,00 | 103,34 | 2,01% | 641,00 |
| 17.07.2025 | 100,86 | 101,30 | 100,22 | 101,30 | 0,78% | 440,00 |
| 16.07.2025 | 99,30 | 101,18 | 99,30 | 100,52 | -0,55% | 801,00 |
| 15.07.2025 | 101,18 | 101,46 | 100,48 | 101,08 | 0,16% | 453,00 |
| 14.07.2025 | 100,28 | 101,52 | 100,28 | 100,92 | -0,65% | 535,00 |
| 11.07.2025 | 100,98 | 101,70 | 100,74 | 101,58 | 0,40% | 1.039,00 |
| 10.07.2025 | 101,14 | 102,16 | 100,84 | 101,18 | 1,18% | 1.979,00 |
| 09.07.2025 | 99,99 | 100,00 | 99,21 | 100,00 | 0,13% | 1.015,00 |
| 08.07.2025 | 99,88 | 99,97 | 98,87 | 99,87 | 1,20% | 1.082,00 |
| 07.07.2025 | 98,61 | 99,58 | 98,34 | 98,69 | -0,30% | 1.186,00 |
| 04.07.2025 | 98,58 | 99,79 | 98,58 | 98,99 | -0,52% | 907,00 |
| 03.07.2025 | 100,36 | 100,64 | 99,51 | 99,51 | -2,90% | 885,00 |
| 02.07.2025 | 102,84 | 102,84 | 101,44 | 102,48 | 0,12% | 780,00 |
| 01.07.2025 | 102,38 | 102,38 | 101,48 | 102,36 | -0,81% | 2.251,00 |
| 30.06.2025 | 102,70 | 103,62 | 102,62 | 103,20 | -0,65% | 4.992,00 |
| 27.06.2025 | 104,72 | 104,72 | 103,40 | 103,88 | -2,62% | 3.103,00 |
| 26.06.2025 | 107,26 | 107,48 | 106,68 | 106,68 | -0,07% | 9.793,00 |
| 25.06.2025 | 107,26 | 107,78 | 106,76 | 106,76 | 0,47% | 9.255,00 |
| 24.06.2025 | 104,98 | 106,48 | 104,98 | 106,26 | 3,31% | 18.337,00 |
| 23.06.2025 | 102,94 | 103,66 | 102,68 | 102,86 | 0,43% | 5.956,00 |
| 20.06.2025 | 102,16 | 103,50 | 102,16 | 102,42 | 0,12% | 17.807,00 |
| 19.06.2025 | 103,46 | 103,52 | 102,30 | 102,30 | -0,45% | 2.181,00 |
| 18.06.2025 | 102,26 | 102,84 | 101,56 | 102,76 | 1,54% | 6.353,00 |
| 17.06.2025 | 101,02 | 101,96 | 101,02 | 101,20 | -0,88% | 5.215,00 |
| 16.06.2025 | 100,78 | 102,64 | 100,78 | 102,10 | 0,89% | 5.155,00 |
| 13.06.2025 | 100,96 | 101,96 | 100,40 | 101,20 | -1,27% | 54.748,00 |
| 12.06.2025 | 102,26 | 103,50 | 102,02 | 102,50 | -0,18% | 19.819,00 |
| 11.06.2025 | 103,86 | 103,86 | 102,68 | 102,68 | -2,00% | 18.211,00 |
| 10.06.2025 | 103,74 | 105,24 | 103,74 | 104,78 | 1,71% | 8.711,00 |
| 09.06.2025 | 102,96 | 103,50 | 102,96 | 103,02 | -0,16% | 2.034,00 |
| 06.06.2025 | 102,36 | 103,42 | 102,16 | 103,18 | -0,65% | 13.030,00 |
| 05.06.2025 | 103,18 | 104,82 | 102,92 | 103,86 | -0,15% | 129.501,00 |
| 04.06.2025 | 102,78 | 104,70 | 102,28 | 104,02 | 1,32% | 147.763,00 |
| 03.06.2025 | 101,02 | 103,00 | 99,32 | 102,66 | 1,78% | 21.819,00 |
| 02.06.2025 | 99,07 | 100,86 | 99,07 | 100,86 | 0,76% | 774,00 |
| 30.05.2025 | 99,54 | 100,10 | 99,25 | 100,10 | 2,16% | 201,00 |
| 29.05.2025 | 97,98 | 97,98 | 97,98 | 97,98 | -1,49% | 87,00 |
| 28.05.2025 | 99,46 | 99,46 | 99,46 | 99,46 | 0,46% | 1,00 |
| 27.05.2025 | 99,98 | 99,98 | 98,96 | 99,00 | -0,62% | 344,00 |
| 26.05.2025 | 99,26 | 99,75 | 98,92 | 99,62 | 0,25% | 146,00 |
| 23.05.2025 | 99,28 | 99,56 | 98,61 | 99,37 | 1,47% | 287,00 |
| 22.05.2025 | 97,97 | 98,61 | 97,93 | 97,93 | -0,53% | 139,00 |
| 21.05.2025 | 99,30 | 99,98 | 98,45 | 98,45 | -0,03% | 1.188,00 |
| 20.05.2025 | 98,36 | 98,48 | 97,65 | 98,48 | -0,10% | 797,00 |
| 19.05.2025 | 97,51 | 98,58 | 97,30 | 98,58 | 0,92% | 278,00 |
| 16.05.2025 | 97,56 | 97,69 | 96,89 | 97,68 | -0,01% | 238,00 |
| 15.05.2025 | 97,02 | 97,69 | 95,81 | 97,69 | 1,80% | 1.562,00 |
| 14.05.2025 | 97,05 | 97,12 | 95,66 | 95,96 | -0,37% | 340,00 |
| 13.05.2025 | 96,17 | 96,32 | 96,17 | 96,32 | -0,71% | 26,00 |
| 12.05.2025 | 95,46 | 97,33 | 95,46 | 97,01 | 1,55% | 313,00 |
| 09.05.2025 | 95,11 | 95,65 | 95,07 | 95,53 | 2,06% | 445,00 |
| 08.05.2025 | 93,52 | 93,60 | 93,52 | 93,60 | -0,46% | 102,00 |
| 07.05.2025 | 94,65 | 95,04 | 93,65 | 94,03 | 0,22% | 1.745,00 |
| 06.05.2025 | 94,30 | 94,30 | 93,52 | 93,82 | -1,60% | 949,00 |
| 05.05.2025 | 94,78 | 95,51 | 94,78 | 95,35 | -0,90% | 47,00 |
| 02.05.2025 | 95,28 | 96,91 | 95,28 | 96,22 | 3,04% | 3.235,00 |
| 30.04.2025 | 92,96 | 93,54 | 91,02 | 93,38 | 1,82% | 4.471,00 |
| 29.04.2025 | 91,81 | 91,81 | 91,69 | 91,71 | -0,21% | 592,00 |
| 28.04.2025 | 92,20 | 92,67 | 91,28 | 91,90 | -1,78% | 884,00 |
| 25.04.2025 | 92,77 | 93,57 | 91,98 | 93,57 | 0,61% | 1.051,00 |
| 24.04.2025 | 92,25 | 93,00 | 91,79 | 93,00 | 0,67% | 890,00 |
| 23.04.2025 | 92,20 | 93,05 | 92,00 | 92,38 | -0,99% | 457,00 |
| 22.04.2025 | 93,06 | 94,05 | 92,98 | 93,30 | 2,75% | 490,00 |
| 17.04.2025 | 89,60 | 90,80 | 89,42 | 90,80 | 2,00% | 1.414,00 |
| 16.04.2025 | 89,78 | 89,83 | 89,02 | 89,02 | -0,98% | 84,00 |
| 15.04.2025 | 89,64 | 89,99 | 88,69 | 89,90 | 2,93% | 130,00 |
| 14.04.2025 | 87,30 | 88,54 | 87,26 | 87,34 | 3,07% | 818,00 |
| 11.04.2025 | 85,42 | 85,42 | 83,83 | 84,74 | 0,11% | 359,00 |
| 10.04.2025 | 86,67 | 86,67 | 84,12 | 84,65 | -4,91% | 317,00 |
| 09.04.2025 | 80,46 | 89,02 | 79,97 | 89,02 | 11,14% | 2.567,00 |
| 08.04.2025 | 80,21 | 83,60 | 80,10 | 80,10 | 2,25% | 12.821,00 |
| 07.04.2025 | 78,99 | 80,00 | 77,50 | 78,34 | -2,45% | 2.693,00 |
| 04.04.2025 | 85,42 | 87,00 | 80,31 | 80,31 | -8,76% | 1.330,00 |
| 03.04.2025 | 89,17 | 89,17 | 88,02 | 88,02 | -1,44% | 1.019,00 |
| 02.04.2025 | 89,99 | 90,50 | 89,31 | 89,31 | 0,47% | 292,00 |
| 01.04.2025 | 88,49 | 88,89 | 87,62 | 88,89 | 1,53% | 923,00 |
| 31.03.2025 | 87,86 | 87,88 | 87,01 | 87,55 | 1,16% | 463,00 |
| 28.03.2025 | 87,81 | 87,85 | 86,55 | 86,55 | -1,69% | 80,00 |
| 27.03.2025 | 87,93 | 88,04 | 87,50 | 88,04 | 0,30% | 285,00 |
| 26.03.2025 | 87,90 | 87,90 | 87,78 | 87,78 | 2,22% | 112,00 |
| 25.03.2025 | 85,59 | 86,68 | 85,59 | 85,87 | -0,85% | 225,00 |
| 24.03.2025 | 85,89 | 86,94 | 85,42 | 86,61 | 2,59% | 786,00 |
| 21.03.2025 | 84,11 | 84,45 | 84,11 | 84,42 | -0,14% | 130,00 |
| 20.03.2025 | 84,80 | 84,80 | 83,72 | 84,54 | 1,55% | 570,00 |
| 19.03.2025 | 83,05 | 83,25 | 82,40 | 83,25 | -0,61% | 1.406,00 |
| 18.03.2025 | 83,98 | 83,98 | 83,17 | 83,76 | -0,33% | 216,00 |
| 17.03.2025 | 83,04 | 84,49 | 83,04 | 84,04 | 1,12% | 1.157,00 |
| 14.03.2025 | 82,82 | 83,11 | 81,81 | 83,11 | -0,35% | 777,00 |
| 13.03.2025 | 83,66 | 83,66 | 83,35 | 83,40 | -1,28% | 201,00 |
| 12.03.2025 | 83,50 | 84,48 | 83,38 | 84,48 | 2,14% | 627,00 |