97,280€
-3,20%
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 | 98,23 | 98,83 | 98,23 | 98,83 | -1,66% | 30,00 |
| 31.07.2025 | 100,36 | 100,50 | 100,36 | 100,50 | 1,22% | 26,00 |
| 30.07.2025 | 99,29 | 99,29 | 99,29 | 99,29 | 1,60% | - |
| 29.07.2025 | 97,73 | 97,73 | 97,73 | 97,73 | 1,04% | - |
| 28.07.2025 | 97,77 | 97,77 | 96,72 | 96,72 | 1,06% | 146,00 |
| 25.07.2025 | 96,09 | 96,09 | 95,71 | 95,71 | -2,24% | 62,00 |
| 24.07.2025 | 97,89 | 97,90 | 97,89 | 97,90 | 0,63% | 44,00 |
| 23.07.2025 | 96,46 | 97,29 | 96,46 | 97,29 | 1,94% | 100,00 |
| 22.07.2025 | 95,56 | 95,56 | 95,44 | 95,44 | -4,34% | 22,00 |
| 21.07.2025 | 99,28 | 99,77 | 99,28 | 99,77 | -2,66% | 100,00 |
| 18.07.2025 | 102,06 | 102,50 | 102,06 | 102,50 | 2,15% | 30,00 |
| 17.07.2025 | 100,34 | 100,34 | 100,34 | 100,34 | 0,86% | - |
| 16.07.2025 | 99,48 | 99,48 | 99,48 | 99,48 | -1,09% | - |
| 15.07.2025 | 100,58 | 100,58 | 100,58 | 100,58 | -0,32% | - |
| 14.07.2025 | 100,28 | 100,90 | 100,28 | 100,90 | 0,32% | 45,00 |
| 11.07.2025 | 100,58 | 100,58 | 100,58 | 100,58 | 0,79% | - |
| 10.07.2025 | 101,50 | 101,50 | 99,63 | 99,79 | -0,21% | 49,00 |
| 09.07.2025 | 99,31 | 100,00 | 99,31 | 100,00 | 0,77% | 150,00 |
| 08.07.2025 | 99,24 | 99,24 | 99,24 | 99,24 | 1,29% | - |
| 07.07.2025 | 97,98 | 97,98 | 97,98 | 97,98 | -0,89% | - |
| 04.07.2025 | 98,86 | 98,86 | 98,86 | 98,86 | -0,91% | - |
| 03.07.2025 | 99,93 | 100,44 | 99,77 | 99,77 | -2,40% | 180,00 |
| 02.07.2025 | 102,06 | 102,22 | 102,06 | 102,22 | 0,67% | 200,00 |
| 01.07.2025 | 101,80 | 101,80 | 101,54 | 101,54 | -1,44% | 40,00 |
| 30.06.2025 | 103,02 | 103,02 | 103,02 | 103,02 | -0,90% | - |
| 27.06.2025 | 103,96 | 103,96 | 103,96 | 103,96 | -2,60% | - |
| 26.06.2025 | 106,86 | 106,98 | 106,74 | 106,74 | -0,73% | 1.400,00 |
| 25.06.2025 | 106,60 | 107,52 | 106,60 | 107,52 | 2,34% | 100,00 |
| 24.06.2025 | 105,06 | 105,06 | 105,06 | 105,06 | 1,61% | - |
| 23.06.2025 | 101,70 | 103,40 | 101,70 | 103,40 | 1,04% | 195,00 |
| 20.06.2025 | 102,34 | 102,34 | 102,34 | 102,34 | -0,21% | - |
| 19.06.2025 | 103,00 | 103,00 | 102,50 | 102,56 | -0,06% | 661,00 |
| 18.06.2025 | 101,46 | 102,62 | 101,46 | 102,62 | 0,69% | 33,00 |
| 17.06.2025 | 101,02 | 101,92 | 101,02 | 101,92 | 0,47% | 157,00 |
| 16.06.2025 | 100,58 | 101,44 | 100,58 | 101,44 | -0,06% | 221,00 |
| 13.06.2025 | 101,04 | 101,54 | 100,48 | 101,50 | -1,21% | 321,00 |
| 12.06.2025 | 101,84 | 102,80 | 101,84 | 102,74 | -0,91% | 3.394,00 |
| 11.06.2025 | 103,58 | 103,68 | 103,58 | 103,68 | -0,50% | 19,00 |
| 10.06.2025 | 103,26 | 104,94 | 103,26 | 104,20 | 0,48% | 195,00 |
| 09.06.2025 | 103,00 | 103,70 | 103,00 | 103,70 | 1,03% | 12,00 |
| 06.06.2025 | 102,34 | 102,64 | 101,98 | 102,64 | -0,18% | 658,00 |
| 05.06.2025 | 102,82 | 102,82 | 102,82 | 102,82 | -1,55% | - |
| 04.06.2025 | 102,24 | 104,44 | 102,24 | 104,44 | 1,58% | 200,00 |
| 03.06.2025 | 100,36 | 102,82 | 99,96 | 102,82 | 3,46% | 1.000,00 |
| 02.06.2025 | 98,94 | 99,38 | 98,61 | 99,38 | 0,02% | 360,00 |
| 30.05.2025 | 99,36 | 99,36 | 99,36 | 99,36 | 0,69% | - |
| 29.05.2025 | 98,68 | 98,68 | 98,68 | 98,68 | 0,17% | - |
| 28.05.2025 | 98,51 | 98,51 | 98,51 | 98,51 | -0,60% | - |
| 27.05.2025 | 99,35 | 99,35 | 99,10 | 99,10 | -0,50% | 500,00 |
| 26.05.2025 | 98,77 | 99,60 | 98,77 | 99,60 | 1,16% | 100,00 |
| 23.05.2025 | 98,55 | 98,55 | 98,46 | 98,46 | -0,27% | 10,00 |
| 22.05.2025 | 97,89 | 98,73 | 97,89 | 98,73 | -0,67% | 10,00 |
| 21.05.2025 | 98,99 | 99,40 | 98,99 | 99,40 | 1,60% | 100,00 |
| 20.05.2025 | 97,83 | 97,83 | 97,83 | 97,83 | 0,38% | - |
| 19.05.2025 | 97,46 | 97,46 | 97,46 | 97,46 | 0,58% | - |
| 16.05.2025 | 96,90 | 96,90 | 96,90 | 96,90 | 0,55% | - |
| 15.05.2025 | 96,37 | 96,37 | 96,37 | 96,37 | -0,11% | - |
| 14.05.2025 | 96,43 | 96,48 | 96,43 | 96,48 | 1,21% | 300,00 |
| 13.05.2025 | 95,33 | 95,33 | 95,33 | 95,33 | -0,01% | - |
| 12.05.2025 | 95,34 | 95,34 | 95,34 | 95,34 | 0,27% | - |
| 09.05.2025 | 95,08 | 95,08 | 95,08 | 95,08 | 1,84% | - |
| 08.05.2025 | 93,36 | 93,36 | 93,36 | 93,36 | -0,50% | - |
| 07.05.2025 | 94,29 | 94,51 | 93,83 | 93,83 | -0,31% | 60,00 |
| 06.05.2025 | 94,55 | 94,55 | 93,62 | 94,12 | -1,34% | 320,00 |
| 05.05.2025 | 94,76 | 95,40 | 94,76 | 95,40 | -0,62% | 50,00 |
| 02.05.2025 | 95,56 | 96,00 | 95,56 | 96,00 | 3,72% | 100,00 |
| 30.04.2025 | 93,09 | 93,09 | 92,56 | 92,56 | 1,17% | 200,00 |
| 29.04.2025 | 91,49 | 91,49 | 91,49 | 91,49 | 0,22% | - |
| 28.04.2025 | 91,29 | 91,29 | 91,29 | 91,29 | -2,26% | - |
| 25.04.2025 | 92,87 | 93,40 | 92,87 | 93,40 | 0,37% | 2.000,00 |
| 24.04.2025 | 92,07 | 93,06 | 92,07 | 93,06 | 0,50% | 2.250,00 |
| 23.04.2025 | 92,09 | 92,60 | 92,09 | 92,60 | -1,38% | 357,00 |
| 22.04.2025 | 93,17 | 93,90 | 93,17 | 93,90 | 4,66% | 110,00 |
| 17.04.2025 | 89,37 | 89,72 | 89,37 | 89,72 | 1,46% | 490,00 |
| 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 | 3,06% | 57,00 |
| 11.04.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -1,58% | - |
| 10.04.2025 | 86,47 | 86,47 | 86,47 | 86,47 | 5,44% | - |
| 09.04.2025 | 80,61 | 82,01 | 80,61 | 82,01 | -0,53% | 400,00 |
| 08.04.2025 | 80,68 | 82,45 | 80,67 | 82,45 | 4,76% | 1.705,00 |
| 07.04.2025 | 78,41 | 79,00 | 78,41 | 78,70 | -5,67% | 280,00 |
| 04.04.2025 | 86,41 | 86,41 | 83,43 | 83,43 | -5,82% | 400,00 |
| 03.04.2025 | 89,30 | 89,30 | 88,45 | 88,59 | -1,35% | 346,00 |
| 02.04.2025 | 89,80 | 89,80 | 89,80 | 89,80 | 2,05% | - |
| 01.04.2025 | 87,89 | 88,00 | 87,89 | 88,00 | 0,53% | 310,00 |
| 31.03.2025 | 87,25 | 87,54 | 87,25 | 87,54 | 0,21% | 45,00 |
| 28.03.2025 | 87,36 | 87,36 | 87,36 | 87,36 | -0,31% | - |
| 27.03.2025 | 87,63 | 87,63 | 87,63 | 87,63 | -0,11% | - |
| 26.03.2025 | 87,73 | 87,73 | 87,73 | 87,73 | 2,17% | - |
| 25.03.2025 | 85,87 | 85,87 | 85,87 | 85,87 | 0,64% | - |
| 24.03.2025 | 85,32 | 85,32 | 85,32 | 85,32 | 1,14% | - |
| 21.03.2025 | 84,36 | 84,36 | 84,36 | 84,36 | -0,13% | - |
| 20.03.2025 | 84,47 | 84,47 | 84,47 | 84,47 | 2,09% | - |
| 19.03.2025 | 82,74 | 82,74 | 82,74 | 82,74 | -1,18% | - |
| 18.03.2025 | 83,73 | 83,73 | 83,73 | 83,73 | -0,51% | - |
| 17.03.2025 | 83,62 | 84,16 | 83,62 | 84,16 | 1,72% | 300,00 |
| 14.03.2025 | 82,43 | 82,74 | 82,43 | 82,74 | -0,83% | 210,00 |
| 13.03.2025 | 83,13 | 83,43 | 82,88 | 83,43 | 0,22% | 2.000,00 |
| 12.03.2025 | 83,25 | 83,25 | 83,25 | 83,25 | -0,13% | - |