103,960€
1,37%
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 | 102,70 | 102,70 | 102,70 | 102,70 | 0,14% | - |
| 01.04.2026 | 102,08 | 102,72 | 102,08 | 102,56 | 1,77% | 159,00 |
| 31.03.2026 | 100,44 | 101,24 | 99,81 | 100,78 | -0,98% | 1.251,00 |
| 30.03.2026 | 100,98 | 101,78 | 100,98 | 101,78 | -1,57% | 42,00 |
| 27.03.2026 | 103,14 | 103,40 | 103,14 | 103,40 | -0,54% | 30,00 |
| 26.03.2026 | 103,88 | 103,96 | 103,04 | 103,96 | -0,97% | 202,00 |
| 25.03.2026 | 103,24 | 104,98 | 103,24 | 104,98 | 1,67% | 2,00 |
| 24.03.2026 | 103,26 | 103,26 | 103,26 | 103,26 | -2,97% | - |
| 23.03.2026 | 104,44 | 106,42 | 104,44 | 106,42 | -0,95% | 220,00 |
| 20.03.2026 | 107,44 | 107,44 | 107,44 | 107,44 | -0,39% | - |
| 19.03.2026 | 107,86 | 107,86 | 107,86 | 107,86 | -0,94% | - |
| 18.03.2026 | 108,88 | 108,88 | 108,88 | 108,88 | 0,93% | - |
| 17.03.2026 | 107,88 | 107,88 | 107,88 | 107,88 | 0,80% | - |
| 16.03.2026 | 107,02 | 107,02 | 107,02 | 107,02 | 1,17% | 300,00 |
| 13.03.2026 | 106,24 | 106,24 | 105,78 | 105,78 | -0,21% | 200,00 |
| 12.03.2026 | 105,06 | 106,00 | 105,06 | 106,00 | -0,39% | 400,00 |
| 11.03.2026 | 106,16 | 106,88 | 106,16 | 106,42 | 0,30% | 831,00 |
| 10.03.2026 | 104,52 | 106,10 | 104,52 | 106,10 | 2,97% | 208,00 |
| 09.03.2026 | 101,84 | 103,04 | 101,84 | 103,04 | -0,37% | 355,00 |
| 06.03.2026 | 104,02 | 104,02 | 103,42 | 103,42 | -1,20% | 100,00 |
| 05.03.2026 | 104,68 | 104,68 | 104,68 | 104,68 | 0,40% | - |
| 04.03.2026 | 103,18 | 104,26 | 103,18 | 104,26 | 0,25% | 159,00 |
| 03.03.2026 | 104,56 | 104,56 | 104,00 | 104,00 | 0,39% | 96,00 |
| 02.03.2026 | 103,60 | 103,60 | 103,60 | 103,60 | -0,86% | - |
| 27.02.2026 | 104,58 | 104,58 | 104,50 | 104,50 | -1,93% | 16,00 |
| 26.02.2026 | 106,86 | 106,86 | 106,56 | 106,56 | -0,47% | 119,00 |
| 25.02.2026 | 107,06 | 107,06 | 107,06 | 107,06 | -0,98% | - |
| 24.02.2026 | 106,86 | 108,12 | 106,24 | 108,12 | 1,58% | 917,00 |
| 23.02.2026 | 106,56 | 106,56 | 106,44 | 106,44 | -0,06% | 28,00 |
| 20.02.2026 | 107,04 | 107,46 | 106,50 | 106,50 | 0,13% | 110,00 |
| 19.02.2026 | 106,50 | 106,70 | 106,36 | 106,36 | 0,45% | 265,00 |
| 18.02.2026 | 104,92 | 105,88 | 104,92 | 105,88 | 0,11% | 140,00 |
| 17.02.2026 | 105,50 | 105,76 | 105,50 | 105,76 | -0,43% | 245,00 |
| 16.02.2026 | 105,34 | 106,26 | 105,34 | 106,22 | 1,10% | 702,00 |
| 13.02.2026 | 104,58 | 105,06 | 104,58 | 105,06 | 0,40% | 25,00 |
| 12.02.2026 | 106,50 | 106,60 | 104,64 | 104,64 | 3,15% | 911,00 |
| 11.02.2026 | 100,02 | 101,44 | 100,02 | 101,44 | 7,85% | 170,00 |
| 10.02.2026 | 94,06 | 94,06 | 94,06 | 94,06 | -1,30% | - |
| 09.02.2026 | 94,89 | 95,30 | 94,81 | 95,30 | -0,47% | 169,00 |
| 06.02.2026 | 93,49 | 95,75 | 93,49 | 95,75 | 2,23% | 10,00 |
| 05.02.2026 | 93,66 | 93,66 | 93,66 | 93,66 | 0,75% | - |
| 04.02.2026 | 92,54 | 92,96 | 92,54 | 92,96 | 3,28% | 20,00 |
| 03.02.2026 | 90,24 | 90,59 | 90,01 | 90,01 | 1,36% | 160,00 |
| 02.02.2026 | 87,86 | 88,80 | 87,86 | 88,80 | 2,78% | 826,00 |
| 30.01.2026 | 86,84 | 87,13 | 86,40 | 86,40 | 0,29% | 2.409,00 |
| 29.01.2026 | 87,57 | 87,57 | 86,11 | 86,15 | -1,61% | 350,00 |
| 28.01.2026 | 87,56 | 87,56 | 87,56 | 87,56 | 0,39% | - |
| 27.01.2026 | 87,22 | 87,22 | 87,22 | 87,22 | -0,54% | - |
| 26.01.2026 | 86,54 | 87,69 | 86,54 | 87,69 | 1,06% | 100,00 |
| 23.01.2026 | 86,77 | 86,77 | 86,77 | 86,77 | -0,75% | - |
| 22.01.2026 | 87,34 | 87,43 | 87,34 | 87,43 | 3,36% | 4,00 |
| 21.01.2026 | 85,00 | 85,83 | 84,59 | 84,59 | -2,59% | 927,00 |
| 20.01.2026 | 86,84 | 86,84 | 86,84 | 86,84 | -1,72% | - |
| 19.01.2026 | 88,36 | 88,36 | 88,36 | 88,36 | -0,77% | - |
| 16.01.2026 | 88,98 | 89,56 | 88,98 | 89,05 | 0,33% | 285,00 |
| 15.01.2026 | 87,66 | 88,80 | 87,66 | 88,76 | 0,93% | 195,00 |
| 14.01.2026 | 87,22 | 87,94 | 87,22 | 87,94 | -0,44% | 100,00 |
| 13.01.2026 | 88,46 | 88,46 | 88,10 | 88,33 | 0,16% | 428,00 |
| 12.01.2026 | 88,78 | 88,78 | 88,19 | 88,19 | -0,43% | 185,00 |
| 09.01.2026 | 87,56 | 88,57 | 87,56 | 88,57 | 1,21% | 110,00 |
| 08.01.2026 | 88,55 | 88,55 | 87,51 | 87,51 | -1,62% | 74,00 |
| 07.01.2026 | 88,73 | 88,95 | 88,73 | 88,95 | -0,50% | 100,00 |
| 06.01.2026 | 89,99 | 89,99 | 89,40 | 89,40 | -1,97% | 280,00 |
| 05.01.2026 | 92,00 | 92,00 | 91,20 | 91,20 | -0,79% | 26,00 |
| 02.01.2026 | 91,93 | 91,93 | 91,93 | 91,93 | 0,17% | - |
| 30.12.2025 | 91,77 | 91,77 | 91,77 | 91,77 | 1,02% | - |
| 29.12.2025 | 91,67 | 91,74 | 90,84 | 90,84 | -1,08% | 1.099,00 |
| 23.12.2025 | 90,56 | 91,83 | 90,56 | 91,83 | 2,65% | 115,00 |
| 22.12.2025 | 89,46 | 89,46 | 89,46 | 89,46 | 1,10% | - |
| 19.12.2025 | 88,49 | 88,49 | 88,49 | 88,49 | 1,61% | - |
| 18.12.2025 | 86,74 | 87,09 | 86,74 | 87,09 | 0,74% | 100,00 |
| 17.12.2025 | 86,66 | 86,66 | 86,45 | 86,45 | 0,28% | 411,00 |
| 16.12.2025 | 86,97 | 86,98 | 86,21 | 86,21 | -3,34% | 885,00 |
| 15.12.2025 | 88,40 | 89,19 | 88,40 | 89,19 | 0,97% | 100,00 |
| 12.12.2025 | 88,06 | 88,71 | 88,06 | 88,33 | 0,97% | 90,00 |
| 11.12.2025 | 87,01 | 87,48 | 87,01 | 87,48 | -0,10% | 64,00 |
| 10.12.2025 | 87,56 | 87,57 | 87,28 | 87,57 | -0,32% | 611,00 |
| 09.12.2025 | 87,85 | 87,85 | 87,85 | 87,85 | -0,25% | - |
| 08.12.2025 | 88,07 | 88,07 | 88,07 | 88,07 | 0,95% | - |
| 05.12.2025 | 87,24 | 87,24 | 87,24 | 87,24 | 1,04% | - |
| 04.12.2025 | 86,23 | 86,92 | 86,23 | 86,34 | 0,79% | 538,00 |
| 03.12.2025 | 85,66 | 85,66 | 85,66 | 85,66 | 0,12% | - |
| 02.12.2025 | 85,56 | 85,56 | 85,56 | 85,56 | 0,29% | - |
| 01.12.2025 | 85,31 | 85,31 | 85,31 | 85,31 | -1,69% | - |
| 28.11.2025 | 85,50 | 86,78 | 85,50 | 86,78 | -0,90% | 30,00 |
| 27.11.2025 | 86,32 | 87,57 | 86,32 | 87,57 | 1,23% | 367,00 |
| 26.11.2025 | 86,51 | 86,51 | 86,51 | 86,51 | 0,60% | 2,00 |
| 25.11.2025 | 85,48 | 86,11 | 85,48 | 85,99 | 0,22% | 593,00 |
| 24.11.2025 | 86,73 | 86,73 | 85,80 | 85,80 | 0,59% | 18,00 |
| 21.11.2025 | 85,30 | 85,30 | 85,30 | 85,30 | 0,79% | - |
| 20.11.2025 | 85,02 | 85,02 | 84,63 | 84,63 | -0,44% | 200,00 |
| 19.11.2025 | 85,23 | 85,23 | 85,00 | 85,00 | -0,54% | 125,00 |
| 18.11.2025 | 85,03 | 86,30 | 85,03 | 85,46 | -2,38% | 112,00 |
| 17.11.2025 | 87,54 | 87,54 | 87,54 | 87,54 | -2,30% | 100,00 |
| 14.11.2025 | 88,21 | 89,60 | 88,21 | 89,60 | -1,20% | 262,00 |
| 13.11.2025 | 90,53 | 90,69 | 90,01 | 90,69 | 0,40% | 162,00 |
| 12.11.2025 | 90,69 | 90,69 | 90,01 | 90,33 | -3,22% | 156,00 |
| 11.11.2025 | 93,27 | 93,77 | 92,69 | 93,34 | -6,46% | 1.561,00 |
| 10.11.2025 | 98,54 | 99,79 | 98,54 | 99,79 | 1,27% | 200,00 |
| 07.11.2025 | 98,54 | 98,54 | 98,54 | 98,54 | -2,07% | - |