97,270€
-3,44%
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 | 98,51 | 99,32 | 95,49 | 97,32 | -0,88% | 6,00 |
| 31.07.2025 | 100,63 | 101,10 | 97,08 | 98,19 | -1,08% | 101,00 |
| 30.07.2025 | 99,60 | 103,02 | 97,45 | 99,26 | 2,93% | - |
| 29.07.2025 | 98,03 | 100,53 | 96,43 | 96,44 | 0,40% | - |
| 28.07.2025 | 97,46 | 98,87 | 95,88 | 96,05 | -1,66% | - |
| 25.07.2025 | 96,39 | 97,73 | 94,24 | 97,68 | 0,57% | 8,00 |
| 24.07.2025 | 97,59 | 98,66 | 94,89 | 97,12 | 0,99% | - |
| 23.07.2025 | 96,80 | 98,62 | 95,98 | 96,17 | -1,56% | - |
| 22.07.2025 | 95,85 | 98,73 | 95,72 | 97,69 | -1,80% | 14,00 |
| 21.07.2025 | 99,59 | 101,14 | 96,05 | 99,48 | -1,29% | - |
| 18.07.2025 | 102,33 | 102,89 | 100,69 | 100,78 | -1,85% | - |
| 17.07.2025 | 100,63 | 103,95 | 100,02 | 102,68 | 1,78% | - |
| 16.07.2025 | 99,75 | 103,53 | 98,46 | 100,88 | 1,94% | 50,00 |
| 15.07.2025 | 100,84 | 104,47 | 98,85 | 98,96 | -0,44% | - |
| 14.07.2025 | 100,54 | 103,94 | 99,23 | 99,40 | -0,11% | - |
| 11.07.2025 | 101,09 | 104,22 | 99,31 | 99,51 | -2,04% | - |
| 10.07.2025 | 100,79 | 104,50 | 100,34 | 101,58 | -0,12% | 60,00 |
| 09.07.2025 | 99,64 | 103,59 | 99,23 | 101,70 | 0,78% | - |
| 08.07.2025 | 99,55 | 102,77 | 98,70 | 100,92 | 2,71% | - |
| 07.07.2025 | 98,25 | 98,98 | 98,05 | 98,25 | -1,09% | - |
| 04.07.2025 | 99,20 | 100,19 | 98,46 | 99,34 | -0,73% | 394,00 |
| 03.07.2025 | 100,21 | 102,78 | 99,58 | 100,07 | -3,34% | 2,00 |
| 02.07.2025 | 102,37 | 104,31 | 101,55 | 103,53 | -0,28% | - |
| 01.07.2025 | 102,09 | 106,16 | 101,28 | 103,82 | 0,23% | 2,00 |
| 30.06.2025 | 103,34 | 103,79 | 101,52 | 103,58 | 0,09% | - |
| 27.06.2025 | 104,25 | 105,65 | 101,62 | 103,49 | -4,76% | 20,00 |
| 26.06.2025 | 107,14 | 108,71 | 105,34 | 108,66 | 3,33% | - |
| 25.06.2025 | 106,88 | 107,69 | 105,02 | 105,16 | -0,25% | - |
| 24.06.2025 | 105,88 | 106,32 | 103,74 | 105,42 | 3,41% | 260,00 |
| 23.06.2025 | 102,56 | 104,72 | 100,50 | 101,94 | -0,81% | - |
| 20.06.2025 | 102,65 | 103,37 | 100,83 | 102,77 | 0,29% | 1.089,00 |
| 19.06.2025 | 103,26 | 103,28 | 102,36 | 102,47 | 0,96% | - |
| 18.06.2025 | 101,79 | 102,81 | 100,44 | 101,50 | 1,94% | 1.445,00 |
| 17.06.2025 | 101,14 | 102,98 | 99,38 | 99,57 | -0,69% | 586,00 |
| 16.06.2025 | 100,85 | 102,25 | 100,16 | 100,26 | 1,11% | - |
| 13.06.2025 | 100,70 | 101,59 | 99,15 | 99,15 | -3,08% | - |
| 12.06.2025 | 102,14 | 103,24 | 100,13 | 102,30 | 1,42% | 9.756,00 |
| 11.06.2025 | 103,25 | 103,67 | 99,24 | 100,87 | -1,72% | 50,00 |
| 10.06.2025 | 103,57 | 104,84 | 102,37 | 102,64 | 1,14% | 110,00 |
| 09.06.2025 | 103,00 | 105,46 | 101,44 | 101,49 | -2,90% | - |
| 06.06.2025 | 102,10 | 104,52 | 98,67 | 104,52 | 2,90% | - |
| 05.06.2025 | 102,62 | 104,34 | 99,76 | 101,57 | -0,66% | 20,00 |
| 04.06.2025 | 102,41 | 103,45 | 101,87 | 102,24 | -0,17% | 159,00 |
| 03.06.2025 | 100,78 | 103,97 | 100,50 | 102,42 | 1,74% | 900,00 |
| 02.06.2025 | 99,95 | 101,00 | 99,21 | 100,66 | -0,89% | - |
| 30.05.2025 | 100,29 | 101,58 | 99,14 | 101,57 | 2,04% | - |
| 29.05.2025 | 99,77 | 100,08 | 99,05 | 99,54 | -0,42% | - |
| 28.05.2025 | 98,95 | 100,27 | 98,64 | 99,95 | -1,03% | - |
| 27.05.2025 | 99,75 | 101,90 | 99,19 | 101,00 | 1,81% | - |
| 26.05.2025 | 99,74 | 99,84 | 98,90 | 99,20 | -1,25% | - |
| 23.05.2025 | 99,00 | 100,84 | 96,80 | 100,46 | 0,81% | - |
| 22.05.2025 | 98,27 | 100,19 | 96,40 | 99,65 | -0,35% | - |
| 21.05.2025 | 99,40 | 102,62 | 97,29 | 100,00 | 1,78% | - |
| 20.05.2025 | 98,04 | 98,89 | 97,96 | 98,25 | -0,34% | - |
| 19.05.2025 | 97,74 | 98,64 | 97,15 | 98,59 | -0,42% | 200,00 |
| 16.05.2025 | 97,23 | 100,30 | 96,64 | 99,00 | -0,42% | - |
| 15.05.2025 | 97,35 | 100,01 | 96,90 | 99,42 | 1,85% | - |
| 14.05.2025 | 96,76 | 99,76 | 96,36 | 97,61 | 2,84% | - |
| 13.05.2025 | 95,65 | 96,66 | 92,61 | 94,91 | -2,87% | 52,00 |
| 12.05.2025 | 96,13 | 97,91 | 95,49 | 97,71 | 0,92% | 6,00 |
| 09.05.2025 | 95,37 | 98,95 | 92,43 | 96,82 | 1,49% | - |
| 08.05.2025 | 94,34 | 97,41 | 93,94 | 95,40 | -0,46% | - |
| 07.05.2025 | 95,17 | 97,29 | 94,07 | 95,84 | -0,32% | - |
| 06.05.2025 | 94,87 | 96,42 | 93,49 | 96,15 | -0,47% | - |
| 05.05.2025 | 95,06 | 97,80 | 91,89 | 96,60 | -1,42% | - |
| 02.05.2025 | 95,94 | 98,36 | 92,87 | 97,99 | 3,64% | 52,00 |
| 30.04.2025 | 93,61 | 95,51 | 92,95 | 94,55 | 4,22% | - |
| 29.04.2025 | 91,79 | 92,66 | 90,72 | 90,72 | -1,12% | - |
| 28.04.2025 | 91,58 | 93,47 | 89,63 | 91,75 | -1,91% | - |
| 25.04.2025 | 94,47 | 95,15 | 91,95 | 93,54 | -1,32% | 50,00 |
| 24.04.2025 | 92,37 | 95,30 | 91,95 | 94,79 | 4,16% | - |
| 23.04.2025 | 92,27 | 93,46 | 90,36 | 91,01 | -4,85% | - |
| 22.04.2025 | 93,37 | 96,18 | 93,26 | 95,64 | 6,07% | - |
| 17.04.2025 | 89,75 | 91,85 | 88,45 | 90,17 | -0,02% | - |
| 16.04.2025 | 88,72 | 90,92 | 88,36 | 90,19 | 2,90% | - |
| 15.04.2025 | 88,77 | 91,63 | 87,37 | 87,65 | 1,09% | - |
| 14.04.2025 | 86,90 | 89,69 | 85,96 | 86,70 | 2,31% | - |
| 11.04.2025 | 85,14 | 87,04 | 82,51 | 84,74 | 2,64% | - |
| 10.04.2025 | 87,39 | 88,36 | 81,62 | 82,56 | -7,01% | 540,00 |
| 09.04.2025 | 80,69 | 90,57 | 79,73 | 88,79 | 10,62% | - |
| 08.04.2025 | 81,75 | 84,64 | 79,79 | 80,26 | 3,14% | - |
| 07.04.2025 | 79,12 | 80,97 | 76,45 | 77,82 | -2,79% | - |
| 04.04.2025 | 87,30 | 87,40 | 79,49 | 80,05 | -10,32% | 15,00 |
| 03.04.2025 | 89,45 | 90,61 | 87,32 | 89,26 | -2,14% | - |
| 02.04.2025 | 90,08 | 91,31 | 88,13 | 91,22 | 1,06% | - |
| 01.04.2025 | 88,18 | 90,38 | 87,59 | 90,26 | 2,72% | - |
| 31.03.2025 | 87,52 | 89,00 | 85,78 | 87,87 | -2,93% | 57,00 |
| 28.03.2025 | 87,28 | 90,52 | 84,79 | 90,52 | 3,93% | - |
| 27.03.2025 | 87,63 | 88,23 | 85,74 | 87,10 | -2,11% | - |
| 26.03.2025 | 87,71 | 88,97 | 87,30 | 88,97 | 1,00% | - |
| 25.03.2025 | 86,52 | 88,10 | 86,47 | 88,09 | -0,09% | - |
| 24.03.2025 | 85,58 | 88,16 | 84,62 | 88,16 | 4,41% | 120,00 |
| 21.03.2025 | 84,64 | 86,23 | 82,92 | 84,44 | 1,62% | - |
| 20.03.2025 | 84,52 | 86,40 | 82,76 | 83,09 | -0,06% | - |
| 19.03.2025 | 82,93 | 84,99 | 81,98 | 83,14 | 0,33% | - |
| 18.03.2025 | 84,29 | 84,83 | 81,66 | 82,87 | -3,22% | 50,00 |
| 17.03.2025 | 84,08 | 86,12 | 83,59 | 85,63 | 3,06% | - |
| 14.03.2025 | 82,60 | 84,59 | 82,09 | 83,08 | -0,22% | - |
| 13.03.2025 | 83,82 | 84,60 | 81,87 | 83,27 | -0,72% | - |
| 12.03.2025 | 82,84 | 86,04 | 82,55 | 83,87 | -1,43% | 100,00 |