104,520€
0,64%
Echtzeit-Aktienkurs Commonwealth Bank of Australia
Bid:
Ask:
Aktienkurse zur Commonwealth Bank of Australia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,68% | 1.414,00 |
| 16.04.2025 | 88,43 | 88,43 | 88,43 | 88,43 | -1,18% | - |
| 15.04.2025 | 88,48 | 89,49 | 88,48 | 89,49 | 2,04% | 50,00 |
| 14.04.2025 | 86,56 | 87,70 | 86,56 | 87,70 | 3,49% | 57,00 |
| 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 |
| 11.03.2025 | 84,78 | 84,78 | 82,11 | 82,71 | -2,22% | 3.168,00 |
| 10.03.2025 | 85,63 | 86,35 | 84,59 | 84,59 | -1,47% | 1.803,00 |
| 07.03.2025 | 86,90 | 86,94 | 85,34 | 85,85 | -5,06% | 627,00 |
| 06.03.2025 | 90,00 | 90,43 | 89,34 | 90,43 | -2,14% | 539,00 |
| 05.03.2025 | 91,20 | 92,44 | 91,20 | 92,41 | 0,08% | 486,00 |
| 04.03.2025 | 92,65 | 92,65 | 91,27 | 92,34 | -0,60% | 935,00 |
| 03.03.2025 | 93,39 | 94,23 | 92,90 | 92,90 | -0,96% | 410,00 |
| 28.02.2025 | 93,92 | 93,92 | 93,11 | 93,80 | -0,37% | 114,00 |
| 27.02.2025 | 94,30 | 94,31 | 93,65 | 94,15 | 0,77% | 786,00 |
| 26.02.2025 | 94,70 | 94,70 | 93,43 | 93,43 | 0,74% | 786,00 |
| 25.02.2025 | 93,65 | 93,65 | 92,73 | 92,74 | -2,15% | 400,00 |
| 24.02.2025 | 94,19 | 95,54 | 94,19 | 94,78 | 2,82% | 418,00 |
| 21.02.2025 | 92,96 | 93,74 | 92,18 | 92,18 | -3,44% | 1.239,00 |
| 20.02.2025 | 94,67 | 95,63 | 94,67 | 95,46 | -0,92% | 361,00 |
| 19.02.2025 | 96,44 | 97,15 | 96,13 | 96,35 | -2,18% | 103,00 |
| 18.02.2025 | 99,62 | 100,50 | 97,89 | 98,50 | -2,18% | 3.225,00 |
| 17.02.2025 | 99,55 | 100,70 | 99,55 | 100,70 | 0,00% | 513,00 |
| 14.02.2025 | 100,56 | 100,70 | 99,90 | 100,70 | -0,32% | 165,00 |
| 13.02.2025 | 100,50 | 101,46 | 100,04 | 101,02 | 0,66% | 503,00 |
| 12.02.2025 | 100,04 | 100,44 | 99,49 | 100,36 | 0,60% | 323,00 |
| 11.02.2025 | 98,98 | 99,76 | 98,56 | 99,76 | 0,40% | 437,00 |
| 10.02.2025 | 98,89 | 99,54 | 98,36 | 99,36 | 1,31% | 2.510,00 |
| 07.02.2025 | 98,20 | 98,93 | 98,08 | 98,08 | -0,14% | 392,00 |
| 06.02.2025 | 97,52 | 98,22 | 97,41 | 98,22 | 2,08% | 706,00 |
| 05.02.2025 | 95,86 | 96,22 | 95,15 | 96,22 | 0,42% | 238,00 |
| 04.02.2025 | 95,40 | 95,88 | 94,47 | 95,82 | -0,04% | 897,00 |
| 03.02.2025 | 95,00 | 95,86 | 94,62 | 95,86 | -1,18% | 129,00 |
| 31.01.2025 | 96,21 | 97,00 | 96,16 | 97,00 | 0,86% | 792,00 |
| 30.01.2025 | 96,33 | 96,33 | 96,17 | 96,17 | 0,71% | 125,00 |
| 29.01.2025 | 95,10 | 95,80 | 94,92 | 95,49 | -1,21% | 333,00 |
| 28.01.2025 | 95,28 | 96,68 | 95,28 | 96,66 | 1,69% | 924,00 |
| 27.01.2025 | 95,01 | 95,42 | 94,16 | 95,05 | -0,33% | 911,00 |
| 24.01.2025 | 95,54 | 95,54 | 95,36 | 95,36 | 0,23% | 17,00 |
| 23.01.2025 | 95,15 | 95,65 | 94,37 | 95,14 | -0,59% | 478,00 |
| 22.01.2025 | 94,93 | 95,70 | 94,43 | 95,70 | 0,65% | 341,00 |
| 21.01.2025 | 94,35 | 95,50 | 93,70 | 95,08 | 1,06% | 1.731,00 |
| 20.01.2025 | 94,11 | 94,39 | 93,32 | 94,08 | 0,23% | 626,00 |
| 17.01.2025 | 93,43 | 94,32 | 93,43 | 93,86 | -0,41% | 841,00 |
| 16.01.2025 | 94,31 | 94,37 | 94,19 | 94,25 | 2,36% | 406,00 |
| 15.01.2025 | 91,60 | 92,62 | 90,93 | 92,08 | 0,62% | 82,00 |