88,670€
2,70%
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 | 87,30 | 87,85 | 87,20 | 87,20 | 1,00% | - |
| 15.12.2025 | 88,13 | 88,35 | 86,29 | 86,34 | 0,39% | - |
| 11.12.2025 | 87,59 | 87,74 | 85,91 | 86,00 | -3,54% | 18,00 |
| 10.12.2025 | 88,32 | 89,27 | 85,78 | 89,16 | 1,62% | - |
| 09.12.2025 | 88,45 | 89,61 | 86,39 | 87,74 | -0,45% | 500,00 |
| 08.12.2025 | 88,28 | 89,64 | 86,45 | 88,14 | 4,46% | 12,00 |
| 05.12.2025 | 87,50 | 89,21 | 84,38 | 84,38 | -3,82% | - |
| 04.12.2025 | 86,58 | 87,98 | 83,79 | 87,73 | 5,85% | - |
| 03.12.2025 | 85,93 | 86,13 | 82,88 | 82,88 | 0,47% | - |
| 02.12.2025 | 85,28 | 86,22 | 82,49 | 82,49 | 0,46% | - |
| 01.12.2025 | 85,57 | 86,48 | 82,11 | 82,11 | -3,52% | - |
| 28.11.2025 | 85,79 | 87,33 | 84,96 | 85,11 | -2,51% | - |
| 27.11.2025 | 86,67 | 87,89 | 85,60 | 87,30 | 1,54% | 458,00 |
| 26.11.2025 | 86,22 | 86,75 | 83,85 | 85,98 | -0,28% | 280,00 |
| 25.11.2025 | 85,75 | 87,22 | 83,48 | 86,22 | -0,23% | 31,00 |
| 24.11.2025 | 87,00 | 88,19 | 86,07 | 86,42 | -1,67% | - |
| 21.11.2025 | 85,59 | 88,27 | 85,22 | 87,89 | 2,84% | - |
| 20.11.2025 | 85,93 | 87,09 | 85,15 | 85,46 | -0,05% | - |
| 19.11.2025 | 85,24 | 86,46 | 84,55 | 85,50 | -1,82% | 10,00 |
| 18.11.2025 | 85,28 | 87,11 | 85,26 | 87,09 | 0,40% | - |
| 17.11.2025 | 87,29 | 88,50 | 85,15 | 86,74 | 2,07% | - |
| 14.11.2025 | 87,57 | 88,73 | 84,98 | 84,98 | -3,48% | - |
| 13.11.2025 | 90,75 | 90,93 | 87,63 | 88,04 | 2,05% | - |
| 12.11.2025 | 89,60 | 90,51 | 86,27 | 86,27 | -3,51% | - |
| 11.11.2025 | 92,77 | 93,18 | 89,41 | 89,41 | -10,28% | - |
| 10.11.2025 | 98,91 | 102,34 | 97,59 | 99,66 | 0,95% | - |
| 07.11.2025 | 98,89 | 98,96 | 98,39 | 98,72 | -2,49% | - |
| 06.11.2025 | 100,98 | 101,55 | 100,63 | 101,24 | -0,75% | - |
| 05.11.2025 | 99,49 | 102,03 | 98,91 | 102,00 | 0,29% | 30,00 |
| 04.11.2025 | 98,22 | 101,95 | 97,72 | 101,70 | 2,92% | - |
| 03.11.2025 | 99,17 | 100,85 | 97,10 | 98,81 | 1,43% | - |
| 31.10.2025 | 98,02 | 99,79 | 95,76 | 97,42 | 0,74% | - |
| 30.10.2025 | 96,88 | 99,48 | 95,74 | 96,70 | 0,56% | - |
| 29.10.2025 | 96,78 | 98,57 | 94,70 | 96,17 | -0,41% | - |
| 28.10.2025 | 98,67 | 99,98 | 96,25 | 96,57 | 1,75% | - |
| 27.10.2025 | 96,83 | 99,85 | 94,81 | 94,90 | 2,75% | - |
| 24.10.2025 | 95,78 | 96,99 | 92,36 | 92,36 | -4,31% | - |
| 23.10.2025 | 96,22 | 96,90 | 96,02 | 96,52 | -1,26% | - |
| 22.10.2025 | 97,47 | 97,87 | 97,09 | 97,76 | 2,93% | - |
| 21.10.2025 | 96,62 | 98,13 | 94,88 | 94,97 | -3,60% | - |
| 20.10.2025 | 97,04 | 98,52 | 93,69 | 98,52 | 8,91% | - |
| 17.10.2025 | 92,82 | 94,10 | 90,46 | 90,46 | -2,48% | 2,00 |
| 16.10.2025 | 93,41 | 95,91 | 91,33 | 92,76 | -1,24% | 218,00 |
| 15.10.2025 | 93,11 | 95,47 | 90,93 | 93,93 | 3,43% | - |
| 14.10.2025 | 91,11 | 94,43 | 90,81 | 90,81 | -1,95% | - |
| 13.10.2025 | 93,19 | 94,48 | 90,27 | 92,62 | -2,24% | - |
| 10.10.2025 | 95,28 | 96,82 | 92,32 | 94,74 | 1,77% | - |
| 09.10.2025 | 94,79 | 95,45 | 93,04 | 93,10 | -2,69% | - |
| 08.10.2025 | 95,62 | 96,16 | 95,62 | 95,67 | -1,42% | - |
| 07.10.2025 | 95,88 | 97,85 | 95,11 | 97,04 | -1,98% | - |
| 06.10.2025 | 95,96 | 99,00 | 95,63 | 99,00 | 6,83% | 50,00 |
| 03.10.2025 | 95,99 | 97,12 | 92,67 | 92,67 | -1,88% | - |
| 02.10.2025 | 96,10 | 97,30 | 94,45 | 94,45 | 0,11% | - |
| 01.10.2025 | 93,59 | 95,66 | 93,03 | 94,35 | -0,54% | 44,00 |
| 30.09.2025 | 93,64 | 94,98 | 92,27 | 94,87 | 0,72% | 30,00 |
| 29.09.2025 | 94,49 | 96,97 | 93,95 | 94,19 | 0,45% | - |
| 26.09.2025 | 92,37 | 93,85 | 91,07 | 93,77 | 1,81% | - |
| 25.09.2025 | 92,09 | 92,16 | 91,36 | 92,11 | 0,32% | - |
| 24.09.2025 | 92,00 | 93,37 | 90,06 | 91,81 | -0,55% | 61,00 |
| 23.09.2025 | 93,39 | 93,84 | 90,48 | 92,32 | 0,00% | 150,00 |
| 22.09.2025 | 92,75 | 93,13 | 89,47 | 92,32 | -0,87% | - |
| 19.09.2025 | 93,57 | 95,15 | 93,00 | 93,13 | 0,86% | - |
| 18.09.2025 | 92,14 | 94,95 | 91,12 | 92,34 | -3,54% | 32,00 |
| 17.09.2025 | 94,67 | 96,42 | 93,94 | 95,73 | 1,08% | - |
| 16.09.2025 | 95,29 | 96,54 | 94,62 | 94,71 | 0,01% | - |
| 15.09.2025 | 95,74 | 97,40 | 94,70 | 94,70 | -1,78% | 96,00 |
| 12.09.2025 | 96,42 | 96,42 | 96,42 | 96,42 | 1,79% | - |
| 11.09.2025 | 94,68 | 96,98 | 94,18 | 94,72 | -0,92% | 20,00 |
| 10.09.2025 | 95,49 | 98,40 | 93,87 | 95,60 | 2,01% | - |
| 09.09.2025 | 93,08 | 93,72 | 93,01 | 93,72 | -2,05% | - |
| 08.09.2025 | 94,19 | 96,21 | 92,68 | 95,68 | 2,67% | 9,00 |
| 05.09.2025 | 93,99 | 95,02 | 91,84 | 93,19 | -1,09% | - |
| 04.09.2025 | 94,01 | 95,65 | 93,63 | 94,22 | 5,33% | - |
| 03.09.2025 | 92,03 | 94,47 | 89,45 | 89,45 | -2,29% | - |
| 02.09.2025 | 95,19 | 95,74 | 91,55 | 91,55 | -2,72% | - |
| 01.09.2025 | 94,24 | 95,96 | 93,70 | 94,11 | -0,13% | - |
| 29.08.2025 | 95,67 | 96,99 | 93,89 | 94,23 | -1,15% | - |
| 28.08.2025 | 96,68 | 97,53 | 95,27 | 95,33 | -0,99% | - |
| 27.08.2025 | 94,68 | 96,50 | 93,47 | 96,29 | 1,02% | - |
| 26.08.2025 | 94,46 | 95,31 | 92,40 | 95,31 | 0,31% | 20,00 |
| 25.08.2025 | 94,61 | 95,10 | 92,33 | 95,02 | -3,26% | - |
| 22.08.2025 | 95,70 | 98,46 | 95,13 | 98,22 | 1,47% | - |
| 21.08.2025 | 95,96 | 96,94 | 94,66 | 96,80 | 1,42% | - |
| 20.08.2025 | 95,83 | 99,01 | 94,43 | 95,45 | 1,97% | - |
| 19.08.2025 | 95,18 | 96,08 | 93,05 | 93,60 | 0,49% | - |
| 18.08.2025 | 94,80 | 96,28 | 92,69 | 93,14 | 1,18% | - |
| 15.08.2025 | 93,98 | 94,01 | 92,02 | 92,06 | -0,21% | 200,00 |
| 14.08.2025 | 93,73 | 94,54 | 91,44 | 92,25 | -2,57% | - |
| 13.08.2025 | 95,07 | 97,69 | 92,74 | 94,68 | -4,17% | 620,00 |
| 12.08.2025 | 100,02 | 100,74 | 98,38 | 98,80 | 0,35% | - |
| 11.08.2025 | 99,73 | 101,97 | 98,46 | 98,46 | 0,84% | 345,00 |
| 08.08.2025 | 98,56 | 100,24 | 97,64 | 97,64 | -0,46% | 200,00 |
| 07.08.2025 | 99,34 | 100,12 | 97,47 | 98,09 | -0,50% | 20,00 |
| 06.08.2025 | 100,51 | 100,90 | 98,33 | 98,59 | -1,85% | - |
| 05.08.2025 | 99,33 | 100,68 | 98,06 | 100,45 | 1,00% | - |
| 04.08.2025 | 97,62 | 99,76 | 97,14 | 99,46 | 2,19% | 224,00 |
| 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% | - |