103,920€
1,58%
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 | 102,78 | 104,27 | 102,70 | 103,92 | 1,40% | - |
| 01.04.2026 | 102,01 | 102,97 | 102,01 | 102,49 | 1,11% | - |
| 31.03.2026 | 100,93 | 101,51 | 99,78 | 101,36 | -0,21% | - |
| 30.03.2026 | 101,50 | 101,85 | 101,28 | 101,57 | -0,39% | - |
| 27.03.2026 | 103,43 | 103,45 | 101,89 | 101,97 | -1,43% | - |
| 26.03.2026 | 104,15 | 104,15 | 103,25 | 103,45 | -0,96% | - |
| 25.03.2026 | 103,48 | 105,27 | 103,40 | 104,45 | 0,46% | - |
| 24.03.2026 | 103,80 | 104,24 | 102,90 | 103,97 | -1,52% | 10.600,00 |
| 23.03.2026 | 104,49 | 107,84 | 104,34 | 105,57 | 0,15% | 9.000,00 |
| 20.03.2026 | 107,78 | 108,28 | 105,05 | 105,41 | -2,42% | 2.000,00 |
| 19.03.2026 | 108,27 | 108,27 | 106,96 | 108,02 | 2,18% | 4.300,00 |
| 18.03.2026 | 108,86 | 109,06 | 105,68 | 105,72 | -0,98% | - |
| 17.03.2026 | 107,91 | 108,68 | 106,41 | 106,77 | -0,12% | - |
| 16.03.2026 | 107,39 | 107,60 | 106,71 | 106,90 | 1,03% | 2.400,00 |
| 13.03.2026 | 106,38 | 107,06 | 105,81 | 105,81 | 0,10% | - |
| 12.03.2026 | 105,57 | 105,97 | 105,41 | 105,70 | -0,67% | 7.617,00 |
| 11.03.2026 | 106,33 | 106,90 | 106,17 | 106,41 | 0,63% | 6.650,00 |
| 10.03.2026 | 104,82 | 106,36 | 104,81 | 105,74 | 0,68% | - |
| 09.03.2026 | 102,04 | 105,23 | 101,82 | 105,03 | 2,29% | 1.746,00 |
| 06.03.2026 | 104,40 | 104,93 | 102,54 | 102,68 | -1,21% | 4.200,00 |
| 05.03.2026 | 104,96 | 105,18 | 103,32 | 103,94 | -0,97% | 7.920,00 |
| 04.03.2026 | 103,15 | 105,14 | 103,15 | 104,96 | 0,92% | - |
| 03.03.2026 | 104,49 | 105,12 | 102,97 | 104,00 | -1,16% | - |
| 02.03.2026 | 103,84 | 105,22 | 103,54 | 105,22 | 0,51% | - |
| 27.02.2026 | 104,99 | 104,99 | 104,31 | 104,69 | -1,51% | - |
| 26.02.2026 | 107,23 | 107,44 | 106,05 | 106,30 | -1,97% | 845,00 |
| 25.02.2026 | 107,35 | 108,48 | 107,16 | 108,44 | 0,32% | - |
| 24.02.2026 | 107,23 | 108,21 | 106,47 | 108,09 | 1,18% | 19.152,00 |
| 23.02.2026 | 106,40 | 106,89 | 105,93 | 106,83 | 0,23% | - |
| 20.02.2026 | 107,25 | 107,62 | 106,59 | 106,59 | -0,08% | - |
| 19.02.2026 | 106,65 | 107,16 | 105,72 | 106,68 | 1,20% | 2.800,00 |
| 18.02.2026 | 105,25 | 105,90 | 105,16 | 105,42 | -0,63% | - |
| 17.02.2026 | 105,89 | 106,30 | 105,14 | 106,09 | 0,21% | - |
| 16.02.2026 | 105,62 | 106,33 | 105,62 | 105,87 | 1,42% | - |
| 13.02.2026 | 104,93 | 105,30 | 104,21 | 104,39 | -1,57% | 1.530,00 |
| 12.02.2026 | 106,59 | 106,63 | 104,51 | 106,06 | 2,91% | 11.900,00 |
| 11.02.2026 | 100,06 | 103,25 | 99,99 | 103,06 | 6,19% | 3.580,00 |
| 10.02.2026 | 94,33 | 97,05 | 94,33 | 97,05 | 1,36% | 1.260,00 |
| 09.02.2026 | 95,22 | 95,76 | 94,63 | 95,75 | 1,17% | - |
| 06.02.2026 | 93,79 | 94,70 | 93,70 | 94,64 | 1,16% | - |
| 05.02.2026 | 93,94 | 94,02 | 92,77 | 93,56 | 0,94% | 575,00 |
| 04.02.2026 | 92,83 | 93,02 | 91,83 | 92,68 | 3,28% | - |
| 03.02.2026 | 90,40 | 90,78 | 89,64 | 89,74 | 1,06% | 1.315,00 |
| 02.02.2026 | 88,01 | 88,92 | 88,01 | 88,80 | 2,55% | - |
| 30.01.2026 | 87,12 | 87,74 | 86,57 | 86,59 | -0,01% | - |
| 29.01.2026 | 87,77 | 87,87 | 85,69 | 86,60 | -1,71% | 670,00 |
| 28.01.2026 | 87,78 | 88,21 | 87,75 | 88,11 | 0,32% | - |
| 27.01.2026 | 87,52 | 87,94 | 87,43 | 87,82 | -0,45% | - |
| 26.01.2026 | 86,87 | 88,23 | 86,82 | 88,22 | 1,82% | 7.038,00 |
| 23.01.2026 | 87,06 | 87,18 | 86,64 | 86,64 | -0,65% | 1.938,00 |
| 22.01.2026 | 87,56 | 87,64 | 87,14 | 87,21 | 1,89% | - |
| 21.01.2026 | 85,12 | 85,75 | 84,60 | 85,59 | -1,00% | - |
| 20.01.2026 | 87,03 | 87,09 | 86,28 | 86,45 | -2,37% | - |
| 19.01.2026 | 88,74 | 88,74 | 88,50 | 88,55 | -1,14% | - |
| 16.01.2026 | 89,03 | 89,70 | 88,68 | 89,57 | 1,72% | 2.808,00 |
| 15.01.2026 | 87,96 | 88,75 | 87,96 | 88,05 | 0,43% | 3.969,00 |
| 14.01.2026 | 87,49 | 88,28 | 87,26 | 87,67 | -1,03% | 3.390,00 |
| 13.01.2026 | 88,75 | 88,81 | 88,14 | 88,59 | 0,56% | 10.822,00 |
| 12.01.2026 | 88,50 | 88,67 | 87,57 | 88,10 | -0,31% | 15.434,00 |
| 09.01.2026 | 87,83 | 88,59 | 87,74 | 88,37 | -1,16% | - |
| 08.01.2026 | 88,25 | 89,72 | 87,66 | 89,41 | 0,72% | 8.465,00 |
| 07.01.2026 | 88,94 | 89,23 | 88,77 | 88,77 | -1,68% | - |
| 06.01.2026 | 90,12 | 90,31 | 88,99 | 90,28 | -1,77% | 5.130,00 |
| 05.01.2026 | 92,14 | 92,19 | 91,22 | 91,91 | 0,16% | 630,00 |
| 02.01.2026 | 92,07 | 92,54 | 91,64 | 91,76 | 0,33% | - |
| 30.12.2025 | 92,09 | 92,32 | 91,46 | 91,46 | 0,33% | - |
| 29.12.2025 | 91,95 | 93,67 | 91,16 | 91,16 | 0,61% | - |
| 23.12.2025 | 91,54 | 92,22 | 90,29 | 90,61 | 2,95% | - |
| 22.12.2025 | 89,72 | 90,26 | 87,76 | 88,02 | -1,27% | - |
| 19.12.2025 | 88,79 | 90,85 | 88,28 | 89,15 | 0,12% | 7,00 |
| 18.12.2025 | 87,23 | 89,26 | 86,96 | 89,05 | 2,06% | - |
| 17.12.2025 | 86,81 | 88,16 | 84,99 | 87,25 | 0,06% | - |
| 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% | - |