88,670€
1,21%
Echtzeit-Aktienkurs Commonwealth Bank of Australia
Bid:
Ask:
Aktienkurse zur Commonwealth Bank of Australia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 87,59 | 88,58 | 87,38 | 88,39 | 0,89% | - |
| 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 |
| 06.11.2025 | 101,08 | 101,96 | 99,84 | 100,20 | -0,36% | 953,00 |
| 05.11.2025 | 99,21 | 100,56 | 98,52 | 100,56 | 1,81% | 605,00 |
| 04.11.2025 | 98,58 | 99,00 | 97,82 | 98,77 | -0,62% | 1.018,00 |
| 03.11.2025 | 99,52 | 99,75 | 98,48 | 99,39 | 1,33% | 1.940,00 |
| 31.10.2025 | 97,81 | 98,09 | 97,07 | 98,09 | 1,06% | 1.167,00 |
| 30.10.2025 | 96,70 | 97,13 | 96,17 | 97,06 | 0,37% | 675,00 |
| 29.10.2025 | 97,07 | 97,28 | 96,52 | 96,70 | -2,10% | 603,00 |
| 28.10.2025 | 97,72 | 98,77 | 97,72 | 98,77 | 2,46% | 1.252,00 |
| 27.10.2025 | 96,15 | 96,95 | 96,15 | 96,40 | 0,49% | 819,00 |
| 24.10.2025 | 95,46 | 96,20 | 95,28 | 95,93 | -0,29% | 1.559,00 |
| 23.10.2025 | 96,49 | 96,91 | 95,80 | 96,21 | -0,80% | 666,00 |
| 22.10.2025 | 97,70 | 98,04 | 96,41 | 96,99 | 0,43% | 1.200,00 |
| 21.10.2025 | 96,92 | 97,01 | 96,15 | 96,57 | 0,12% | 579,00 |
| 20.10.2025 | 96,50 | 96,61 | 95,75 | 96,45 | 3,35% | 454,00 |
| 17.10.2025 | 93,13 | 94,06 | 92,01 | 93,32 | 0,13% | 734,00 |
| 16.10.2025 | 94,00 | 94,52 | 93,20 | 93,20 | 0,76% | 1.414,00 |
| 15.10.2025 | 93,38 | 93,73 | 92,50 | 92,50 | 0,19% | 666,00 |
| 14.10.2025 | 91,51 | 92,32 | 90,81 | 92,32 | -0,32% | 1.191,00 |
| 13.10.2025 | 92,69 | 93,52 | 92,31 | 92,62 | 0,13% | 2.371,00 |
| 10.10.2025 | 95,61 | 95,61 | 92,50 | 92,50 | -2,81% | 1.106,00 |
| 09.10.2025 | 95,46 | 95,62 | 94,62 | 95,17 | -0,86% | 591,00 |
| 08.10.2025 | 95,99 | 96,00 | 95,39 | 96,00 | 0,42% | 908,00 |
| 07.10.2025 | 96,10 | 96,32 | 95,09 | 95,60 | -0,44% | 1.006,00 |
| 06.10.2025 | 95,41 | 96,05 | 95,17 | 96,02 | 0,34% | 1.613,00 |
| 03.10.2025 | 95,08 | 95,69 | 95,02 | 95,69 | 1,31% | 265,00 |
| 02.10.2025 | 95,25 | 95,59 | 94,45 | 94,45 | -0,43% | 10.178,00 |
| 01.10.2025 | 92,91 | 94,86 | 92,91 | 94,86 | 1,47% | 906,00 |
| 30.09.2025 | 93,37 | 93,91 | 92,52 | 93,49 | -0,16% | 970,00 |
| 29.09.2025 | 94,80 | 94,99 | 93,21 | 93,64 | 1,24% | 1.268,00 |
| 26.09.2025 | 92,70 | 92,70 | 91,91 | 92,49 | 0,23% | 493,00 |
| 25.09.2025 | 92,32 | 92,57 | 91,81 | 92,28 | 0,51% | 491,00 |
| 24.09.2025 | 92,23 | 92,40 | 91,76 | 91,81 | -1,62% | 553,00 |
| 23.09.2025 | 93,82 | 94,61 | 93,32 | 93,32 | -0,29% | 947,00 |
| 22.09.2025 | 92,43 | 93,59 | 92,08 | 93,59 | 0,47% | 917,00 |
| 19.09.2025 | 93,14 | 93,15 | 93,14 | 93,15 | 0,08% | 697,00 |
| 18.09.2025 | 92,87 | 93,15 | 92,50 | 93,08 | -0,69% | 1.382,00 |
| 17.09.2025 | 95,00 | 95,00 | 93,73 | 93,73 | -1,14% | 926,00 |
| 16.09.2025 | 94,32 | 95,43 | 94,31 | 94,81 | -0,56% | 331,00 |
| 15.09.2025 | 95,99 | 95,99 | 94,72 | 95,34 | -1,28% | 955,00 |
| 12.09.2025 | 96,68 | 96,69 | 95,88 | 96,58 | 1,03% | 253,00 |
| 11.09.2025 | 95,04 | 95,60 | 94,43 | 95,60 | 0,29% | 549,00 |
| 10.09.2025 | 94,52 | 95,50 | 94,51 | 95,32 | 2,51% | 635,00 |
| 09.09.2025 | 93,41 | 94,14 | 92,74 | 92,99 | -0,99% | 1.309,00 |
| 08.09.2025 | 93,50 | 94,76 | 93,50 | 93,92 | 0,07% | 582,00 |
| 05.09.2025 | 94,37 | 94,43 | 93,58 | 93,85 | -0,62% | 218,00 |
| 04.09.2025 | 94,31 | 94,44 | 93,66 | 94,44 | 1,06% | 308,00 |
| 03.09.2025 | 92,60 | 93,45 | 92,00 | 93,45 | -2,02% | 1.885,00 |
| 02.09.2025 | 94,71 | 95,48 | 94,33 | 95,38 | 1,36% | 683,00 |
| 01.09.2025 | 94,52 | 94,76 | 94,01 | 94,10 | -2,20% | 474,00 |
| 29.08.2025 | 96,13 | 96,72 | 95,14 | 96,22 | -1,32% | 5.519,00 |
| 28.08.2025 | 96,99 | 98,13 | 96,39 | 97,51 | 2,65% | 2.432,00 |
| 27.08.2025 | 95,11 | 95,11 | 94,31 | 94,99 | -0,34% | 533,00 |
| 26.08.2025 | 94,84 | 95,41 | 94,19 | 95,31 | 0,63% | 1.849,00 |
| 25.08.2025 | 94,63 | 95,36 | 94,21 | 94,71 | -2,29% | 876,00 |
| 22.08.2025 | 95,94 | 97,12 | 95,51 | 96,93 | -0,04% | 469,00 |
| 21.08.2025 | 96,09 | 96,97 | 95,38 | 96,97 | 0,62% | 926,00 |
| 20.08.2025 | 95,93 | 96,39 | 95,93 | 96,37 | 0,67% | 1.128,00 |
| 19.08.2025 | 95,59 | 95,98 | 94,90 | 95,73 | 0,23% | 1.344,00 |
| 18.08.2025 | 95,06 | 95,54 | 94,15 | 95,51 | 1,24% | 2.066,00 |
| 15.08.2025 | 94,22 | 94,68 | 93,78 | 94,34 | 0,58% | 1.011,00 |
| 14.08.2025 | 94,27 | 94,43 | 93,19 | 93,80 | -1,45% | 1.378,00 |
| 13.08.2025 | 95,35 | 95,36 | 94,59 | 95,18 | -5,82% | 1.182,00 |
| 12.08.2025 | 100,34 | 102,98 | 100,12 | 101,06 | 0,44% | 2.383,00 |
| 11.08.2025 | 99,85 | 101,30 | 99,41 | 100,62 | 0,64% | 3.699,00 |
| 08.08.2025 | 99,47 | 99,98 | 99,01 | 99,98 | -0,20% | 1.211,00 |
| 07.08.2025 | 99,75 | 100,42 | 99,06 | 100,18 | 0,00% | 1.161,00 |
| 06.08.2025 | 100,86 | 101,42 | 100,18 | 100,18 | 1,11% | 1.055,00 |
| 05.08.2025 | 98,75 | 99,52 | 98,63 | 99,08 | 1,59% | 305,00 |
| 04.08.2025 | 97,89 | 98,20 | 96,50 | 97,53 | -0,27% | 1.413,00 |
| 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 |