103,290€
0,46%
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 | 102,34 | 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% | - |
| 11.03.2025 | 84,55 | 84,55 | 83,36 | 83,36 | -2,01% | 300,00 |
| 10.03.2025 | 85,92 | 85,92 | 85,07 | 85,07 | -1,91% | 464,00 |
| 07.03.2025 | 86,26 | 86,73 | 86,25 | 86,73 | -3,63% | 205,00 |
| 06.03.2025 | 90,53 | 90,53 | 90,00 | 90,00 | -1,91% | 200,00 |
| 05.03.2025 | 91,75 | 91,75 | 91,75 | 91,75 | -0,27% | - |
| 04.03.2025 | 93,08 | 93,08 | 92,00 | 92,00 | -1,29% | 60,00 |
| 03.03.2025 | 93,48 | 93,48 | 93,20 | 93,20 | -0,06% | 230,00 |
| 28.02.2025 | 93,26 | 93,26 | 93,26 | 93,26 | -0,88% | - |
| 27.02.2025 | 93,57 | 94,09 | 93,57 | 94,09 | 0,63% | 10,00 |
| 26.02.2025 | 93,91 | 94,34 | 93,50 | 93,50 | 0,19% | 1.040,00 |
| 25.02.2025 | 93,14 | 93,32 | 93,14 | 93,32 | -2,04% | 5,00 |
| 24.02.2025 | 94,43 | 95,26 | 94,43 | 95,26 | 2,83% | 215,00 |
| 21.02.2025 | 92,01 | 92,64 | 92,01 | 92,64 | -2,95% | 140,00 |
| 20.02.2025 | 94,74 | 95,46 | 94,74 | 95,46 | -1,73% | 105,00 |
| 19.02.2025 | 96,43 | 97,14 | 96,43 | 97,14 | -1,50% | 50,00 |
| 18.02.2025 | 98,62 | 98,62 | 98,62 | 98,62 | -1,12% | - |
| 17.02.2025 | 99,74 | 99,74 | 99,74 | 99,74 | 0,08% | - |
| 14.02.2025 | 99,66 | 99,66 | 99,66 | 99,66 | -0,42% | - |
| 13.02.2025 | 100,08 | 100,08 | 100,08 | 100,08 | -0,14% | - |
| 12.02.2025 | 99,99 | 100,22 | 99,99 | 100,22 | 0,72% | 100,00 |
| 11.02.2025 | 98,43 | 99,50 | 98,43 | 99,50 | 0,48% | 235,00 |
| 10.02.2025 | 98,69 | 99,02 | 98,69 | 99,02 | 0,92% | 200,00 |
| 07.02.2025 | 98,12 | 98,12 | 98,12 | 98,12 | 0,49% | - |
| 06.02.2025 | 97,64 | 97,64 | 97,64 | 97,64 | 1,71% | - |
| 05.02.2025 | 95,10 | 96,00 | 95,10 | 96,00 | 1,12% | 2,00 |
| 04.02.2025 | 94,78 | 94,94 | 94,78 | 94,94 | 0,54% | 32,00 |
| 03.02.2025 | 94,43 | 94,43 | 94,43 | 94,43 | -2,16% | 75,00 |
| 31.01.2025 | 95,84 | 96,51 | 95,84 | 96,51 | 0,72% | 20,00 |
| 30.01.2025 | 95,58 | 95,82 | 95,58 | 95,82 | 0,26% | 100,00 |
| 29.01.2025 | 94,95 | 95,57 | 94,95 | 95,57 | -0,03% | 52,00 |
| 28.01.2025 | 95,06 | 95,60 | 95,06 | 95,60 | 1,05% | 185,00 |
| 27.01.2025 | 95,17 | 95,17 | 94,61 | 94,61 | -0,53% | 160,00 |
| 24.01.2025 | 95,60 | 95,93 | 95,11 | 95,11 | -0,48% | 133,00 |
| 23.01.2025 | 94,75 | 95,57 | 94,75 | 95,57 | 1,23% | 20,00 |
| 22.01.2025 | 94,41 | 94,41 | 94,41 | 94,41 | 0,82% | - |
| 21.01.2025 | 93,56 | 93,64 | 93,56 | 93,64 | -0,04% | 99,00 |
| 20.01.2025 | 93,15 | 93,68 | 93,15 | 93,68 | 1,17% | 200,00 |
| 17.01.2025 | 92,42 | 93,38 | 92,42 | 92,60 | -1,90% | 322,00 |
| 16.01.2025 | 93,58 | 94,39 | 93,58 | 94,39 | 2,16% | 25,00 |
| 15.01.2025 | 90,75 | 92,39 | 90,75 | 92,39 | 1,09% | 800,00 |