103,920€
1,58%
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 | 102,66 | 104,18 | 102,46 | 104,18 | 1,84% | 1.183,00 |
| 01.04.2026 | 102,38 | 103,24 | 101,98 | 102,30 | 0,87% | 934,00 |
| 31.03.2026 | 101,18 | 101,46 | 100,00 | 101,42 | -0,29% | 2.448,00 |
| 30.03.2026 | 101,88 | 101,88 | 101,40 | 101,72 | -1,17% | 2.676,00 |
| 27.03.2026 | 103,54 | 103,54 | 102,26 | 102,92 | -0,50% | 1.140,00 |
| 26.03.2026 | 104,02 | 104,02 | 103,24 | 103,44 | -1,15% | 551,00 |
| 25.03.2026 | 103,12 | 105,44 | 103,12 | 104,64 | 0,79% | 645,00 |
| 24.03.2026 | 103,16 | 104,04 | 102,96 | 103,82 | -1,59% | 480,00 |
| 23.03.2026 | 104,26 | 107,56 | 104,26 | 105,50 | 0,42% | 1.697,00 |
| 20.03.2026 | 108,22 | 108,64 | 105,06 | 105,06 | -3,10% | 1.549,00 |
| 19.03.2026 | 107,60 | 108,42 | 107,02 | 108,42 | 2,09% | 2.253,00 |
| 18.03.2026 | 109,18 | 109,18 | 106,20 | 106,20 | -0,60% | 671,00 |
| 17.03.2026 | 107,98 | 108,88 | 106,00 | 106,84 | -0,71% | 1.278,00 |
| 16.03.2026 | 107,04 | 107,82 | 106,54 | 107,60 | 1,74% | 4.827,00 |
| 13.03.2026 | 106,30 | 107,24 | 105,76 | 105,76 | -0,34% | 1.956,00 |
| 12.03.2026 | 105,62 | 106,26 | 105,32 | 106,12 | -0,11% | 1.581,00 |
| 11.03.2026 | 106,70 | 106,96 | 105,92 | 106,24 | 0,13% | 1.173,00 |
| 10.03.2026 | 105,12 | 106,44 | 104,78 | 106,10 | 1,36% | 1.295,00 |
| 09.03.2026 | 102,02 | 105,00 | 101,44 | 104,68 | 1,20% | 3.957,00 |
| 06.03.2026 | 104,06 | 105,28 | 103,44 | 103,44 | -0,06% | 3.296,00 |
| 05.03.2026 | 104,98 | 105,30 | 103,50 | 103,50 | -1,17% | 1.683,00 |
| 04.03.2026 | 103,44 | 104,74 | 103,10 | 104,72 | 1,16% | 1.062,00 |
| 03.03.2026 | 104,20 | 105,24 | 103,00 | 103,52 | -1,13% | 1.242,00 |
| 02.03.2026 | 103,48 | 105,14 | 103,48 | 104,70 | 0,27% | 1.087,00 |
| 27.02.2026 | 105,26 | 105,26 | 104,12 | 104,42 | -1,86% | 1.159,00 |
| 26.02.2026 | 106,70 | 107,80 | 105,78 | 106,40 | -1,54% | 1.401,00 |
| 25.02.2026 | 107,64 | 108,66 | 107,28 | 108,06 | -0,26% | 713,00 |
| 24.02.2026 | 106,78 | 108,34 | 106,16 | 108,34 | 1,54% | 1.991,00 |
| 23.02.2026 | 107,06 | 107,06 | 105,68 | 106,70 | 0,08% | 2.277,00 |
| 20.02.2026 | 107,02 | 107,84 | 106,44 | 106,62 | 0,24% | 1.639,00 |
| 19.02.2026 | 106,28 | 107,34 | 105,54 | 106,36 | 0,83% | 2.492,00 |
| 18.02.2026 | 105,14 | 106,26 | 104,86 | 105,48 | -0,81% | 748,00 |
| 17.02.2026 | 106,34 | 106,34 | 105,04 | 106,34 | 0,11% | 1.242,00 |
| 16.02.2026 | 105,42 | 106,38 | 105,38 | 106,22 | 2,00% | 1.396,00 |
| 13.02.2026 | 104,48 | 105,54 | 104,04 | 104,14 | -2,67% | 2.070,00 |
| 12.02.2026 | 106,52 | 107,00 | 104,50 | 107,00 | 4,23% | 6.419,00 |
| 11.02.2026 | 100,04 | 103,46 | 99,76 | 102,66 | 6,83% | 6.591,00 |
| 10.02.2026 | 94,70 | 96,50 | 94,05 | 96,10 | 0,77% | 943,00 |
| 09.02.2026 | 94,78 | 95,74 | 94,52 | 95,37 | -0,15% | 1.061,00 |
| 06.02.2026 | 94,11 | 95,78 | 93,52 | 95,51 | 1,94% | 2.257,00 |
| 05.02.2026 | 93,87 | 94,21 | 92,57 | 93,69 | 1,37% | 1.408,00 |
| 04.02.2026 | 92,36 | 93,15 | 91,86 | 92,42 | 2,84% | 548,00 |
| 03.02.2026 | 90,50 | 90,99 | 89,62 | 89,87 | 1,44% | 1.577,00 |
| 02.02.2026 | 88,27 | 89,11 | 88,01 | 88,59 | 1,45% | 1.379,00 |
| 30.01.2026 | 86,99 | 87,90 | 86,60 | 87,32 | 0,51% | 1.314,00 |
| 29.01.2026 | 87,84 | 87,96 | 85,68 | 86,88 | -1,41% | 4.099,00 |
| 28.01.2026 | 87,57 | 88,22 | 87,57 | 88,12 | -0,05% | 1.342,00 |
| 27.01.2026 | 87,88 | 88,16 | 87,44 | 88,16 | 0,12% | 633,00 |
| 26.01.2026 | 87,18 | 88,21 | 86,57 | 88,05 | 0,92% | 1.538,00 |
| 23.01.2026 | 87,36 | 87,48 | 86,61 | 87,25 | -0,26% | 867,00 |
| 22.01.2026 | 87,87 | 87,87 | 87,06 | 87,48 | 2,23% | 773,00 |
| 21.01.2026 | 85,01 | 85,78 | 84,30 | 85,57 | -0,65% | 1.831,00 |
| 20.01.2026 | 86,84 | 87,24 | 86,02 | 86,13 | -2,84% | 889,00 |
| 19.01.2026 | 88,86 | 89,04 | 88,35 | 88,65 | -0,47% | 1.115,00 |
| 16.01.2026 | 89,00 | 89,95 | 89,00 | 89,07 | 0,41% | 981,00 |
| 15.01.2026 | 87,65 | 88,80 | 87,65 | 88,71 | 1,22% | 1.124,00 |
| 14.01.2026 | 87,21 | 88,45 | 87,11 | 87,64 | -0,85% | 1.574,00 |
| 13.01.2026 | 89,06 | 89,06 | 88,01 | 88,39 | 0,45% | 1.900,00 |
| 12.01.2026 | 88,81 | 88,98 | 87,82 | 87,99 | -1,20% | 3.646,00 |
| 09.01.2026 | 88,13 | 89,06 | 88,01 | 89,06 | 0,18% | 423,00 |
| 08.01.2026 | 88,07 | 89,83 | 87,51 | 88,90 | 0,11% | 1.129,00 |
| 07.01.2026 | 89,08 | 89,25 | 88,73 | 88,80 | -1,79% | 1.001,00 |
| 06.01.2026 | 90,15 | 90,42 | 88,53 | 90,42 | -2,05% | 1.731,00 |
| 05.01.2026 | 92,27 | 92,35 | 91,11 | 92,31 | 0,15% | 2.891,00 |
| 02.01.2026 | 92,71 | 92,72 | 91,75 | 92,17 | 0,89% | 266,00 |
| 30.12.2025 | 91,76 | 92,21 | 91,36 | 91,36 | -0,46% | 1.032,00 |
| 29.12.2025 | 91,68 | 91,95 | 91,01 | 91,78 | -0,67% | 901,00 |
| 23.12.2025 | 90,61 | 92,67 | 90,61 | 92,40 | 3,48% | 2.572,00 |
| 22.12.2025 | 89,35 | 90,99 | 89,29 | 89,29 | 0,26% | 2.307,00 |
| 19.12.2025 | 89,10 | 89,79 | 88,52 | 89,06 | 1,34% | 3.206,00 |
| 18.12.2025 | 87,02 | 87,88 | 86,51 | 87,88 | 2,78% | 3.249,00 |
| 17.12.2025 | 86,98 | 86,99 | 85,21 | 85,50 | -3,52% | 4.187,00 |
| 16.12.2025 | 87,01 | 88,62 | 86,20 | 88,62 | 1,15% | 1.927,00 |
| 15.12.2025 | 88,50 | 89,34 | 87,61 | 87,61 | -0,95% | 3.504,00 |
| 12.12.2025 | 88,74 | 89,63 | 87,72 | 88,45 | 0,52% | 1.085,00 |
| 11.12.2025 | 87,38 | 88,10 | 87,24 | 87,99 | 0,30% | 1.921,00 |
| 10.12.2025 | 87,99 | 87,99 | 87,39 | 87,73 | -0,18% | 2.153,00 |
| 09.12.2025 | 87,88 | 89,08 | 87,86 | 87,89 | -0,05% | 943,00 |
| 08.12.2025 | 88,15 | 88,27 | 87,73 | 87,93 | -0,22% | 855,00 |
| 05.12.2025 | 87,28 | 88,14 | 87,28 | 88,12 | 1,66% | 1.004,00 |
| 04.12.2025 | 86,79 | 87,00 | 86,28 | 86,68 | -0,22% | 1.054,00 |
| 03.12.2025 | 86,23 | 86,87 | 85,90 | 86,87 | 1,32% | 571,00 |
| 02.12.2025 | 85,56 | 86,66 | 85,56 | 85,74 | -0,98% | 427,00 |
| 01.12.2025 | 85,88 | 86,75 | 85,31 | 86,59 | -0,56% | 885,00 |
| 28.11.2025 | 86,09 | 87,15 | 86,08 | 87,08 | -1,24% | 949,00 |
| 27.11.2025 | 86,95 | 88,23 | 86,33 | 88,17 | 1,50% | 1.316,00 |
| 26.11.2025 | 86,52 | 86,87 | 85,78 | 86,87 | 0,56% | 514,00 |
| 25.11.2025 | 86,04 | 86,39 | 85,07 | 86,39 | -0,70% | 511,00 |
| 24.11.2025 | 86,77 | 87,33 | 85,70 | 87,00 | 0,72% | 1.139,00 |
| 21.11.2025 | 85,29 | 86,38 | 84,98 | 86,38 | 2,94% | 1.563,00 |
| 20.11.2025 | 85,66 | 85,72 | 83,91 | 83,91 | -0,65% | 1.430,00 |
| 19.11.2025 | 85,26 | 86,29 | 83,61 | 84,46 | -1,74% | 3.887,00 |
| 18.11.2025 | 85,66 | 86,19 | 85,17 | 85,96 | -1,25% | 1.084,00 |
| 17.11.2025 | 88,18 | 88,59 | 86,66 | 87,05 | -2,72% | 1.531,00 |
| 14.11.2025 | 88,52 | 89,57 | 87,35 | 89,48 | -1,36% | 2.049,00 |
| 13.11.2025 | 90,94 | 90,94 | 89,91 | 90,71 | 0,25% | 1.437,00 |
| 12.11.2025 | 91,29 | 91,29 | 90,00 | 90,48 | -2,88% | 1.663,00 |
| 11.11.2025 | 93,11 | 93,49 | 92,31 | 93,16 | -6,37% | 3.413,00 |
| 10.11.2025 | 99,26 | 99,90 | 98,50 | 99,50 | 0,01% | 810,00 |
| 07.11.2025 | 99,22 | 99,88 | 98,58 | 99,49 | -0,71% | 1.195,00 |