69,360€
-0,14%
Echtzeit-Aktienkurs COMMONW.BK AUSTR.
Bid:
Ask:
Aktienkurse zur COMMONW.BK AUSTR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 69,47 | 70,33 | 68,81 | 69,36 | -0,14% | - |
| 23.04.2024 | 67,48 | 70,26 | 67,48 | 69,46 | 2,94% | - |
| 22.04.2024 | 67,70 | 68,66 | 66,86 | 67,48 | -0,47% | 44,00 |
| 19.04.2024 | 67,95 | 69,07 | 66,78 | 67,80 | -0,22% | - |
| 18.04.2024 | 68,24 | 68,71 | 67,52 | 67,95 | -0,43% | - |
| 17.04.2024 | 67,51 | 68,99 | 67,47 | 68,24 | 0,99% | - |
| 16.04.2024 | 68,96 | 68,96 | 67,25 | 67,57 | -2,02% | - |
| 15.04.2024 | 70,67 | 71,87 | 68,06 | 68,96 | -2,41% | - |
| 12.04.2024 | 70,00 | 71,81 | 70,00 | 70,67 | 0,95% | - |
| 11.04.2024 | 71,23 | 71,43 | 69,37 | 70,00 | -1,73% | - |
| 10.04.2024 | 72,72 | 72,72 | 70,45 | 71,23 | -2,04% | - |
| 09.04.2024 | 71,08 | 72,83 | 71,08 | 72,72 | 0,73% | - |
| 08.04.2024 | 71,89 | 73,11 | 71,40 | 72,19 | 0,42% | - |
| 05.04.2024 | 72,40 | 72,98 | 71,45 | 71,89 | -0,71% | - |
| 04.04.2024 | 71,56 | 73,00 | 71,56 | 72,40 | 1,17% | - |
| 03.04.2024 | 71,09 | 72,84 | 70,98 | 71,56 | -1,04% | - |
| 02.04.2024 | 72,92 | 72,98 | 72,20 | 72,32 | -0,84% | - |
| 28.03.2024 | 72,87 | 73,15 | 72,19 | 72,93 | 0,08% | - |
| 27.03.2024 | 71,53 | 73,76 | 71,53 | 72,87 | 1,87% | - |
| 26.03.2024 | 71,43 | 71,87 | 71,30 | 71,53 | 0,14% | - |
| 25.03.2024 | 70,60 | 71,84 | 70,60 | 71,43 | 1,18% | - |
| 22.03.2024 | 71,36 | 71,36 | 70,51 | 70,60 | -1,07% | - |
| 21.03.2024 | 70,24 | 71,59 | 70,24 | 71,36 | 1,59% | - |
| 20.03.2024 | 69,92 | 71,39 | 69,35 | 70,24 | 0,46% | - |
| 19.03.2024 | 70,20 | 70,20 | 69,23 | 69,92 | -0,39% | - |
| 18.03.2024 | 69,70 | 71,92 | 69,70 | 70,20 | 0,71% | - |
| 15.03.2024 | 70,16 | 70,74 | 69,01 | 69,70 | -0,65% | - |
| 14.03.2024 | 71,20 | 71,20 | 70,06 | 70,16 | -1,47% | - |
| 13.03.2024 | 71,00 | 72,23 | 70,91 | 71,20 | -0,69% | - |
| 12.03.2024 | 71,68 | 71,70 | 70,25 | 71,70 | 0,03% | 20,00 |
| 11.03.2024 | 71,23 | 71,76 | 70,31 | 71,68 | -3,49% | - |
| 08.03.2024 | 73,35 | 74,66 | 73,03 | 74,27 | 2,63% | - |
| 07.03.2024 | 71,62 | 73,59 | 71,62 | 72,37 | 1,05% | 45,00 |
| 06.03.2024 | 70,86 | 73,25 | 70,52 | 71,62 | 2,35% | - |
| 05.03.2024 | 70,92 | 70,92 | 69,50 | 69,97 | -1,33% | 14,00 |
| 04.03.2024 | 70,88 | 72,57 | 70,78 | 70,92 | 0,06% | - |
| 01.03.2024 | 70,07 | 72,59 | 70,07 | 70,88 | 1,15% | - |
| 29.02.2024 | 69,28 | 70,20 | 69,28 | 70,07 | 1,14% | - |
| 28.02.2024 | 69,67 | 69,69 | 69,17 | 69,28 | -1,90% | - |
| 27.02.2024 | 70,55 | 70,69 | 70,40 | 70,62 | 1,13% | - |
| 26.02.2024 | 69,85 | 70,31 | 68,81 | 69,83 | -0,03% | 50,00 |
| 23.02.2024 | 69,65 | 69,94 | 68,43 | 69,85 | 0,29% | - |
| 22.02.2024 | 69,46 | 71,23 | 69,19 | 69,65 | 0,27% | - |
| 21.02.2024 | 69,48 | 69,71 | 69,33 | 69,46 | -1,80% | 200,00 |
| 20.02.2024 | 70,92 | 71,93 | 69,38 | 70,73 | -0,27% | - |
| 19.02.2024 | 71,06 | 72,05 | 70,82 | 70,92 | -0,19% | 100,00 |
| 16.02.2024 | 69,72 | 71,14 | 67,97 | 71,06 | 1,91% | 100,00 |
| 15.02.2024 | 69,09 | 70,77 | 68,92 | 69,72 | 0,92% | - |
| 14.02.2024 | 70,01 | 70,01 | 68,74 | 69,09 | -1,31% | - |
| 13.02.2024 | 70,16 | 71,22 | 68,86 | 70,01 | -0,21% | - |
| 12.02.2024 | 70,01 | 70,60 | 69,62 | 70,16 | 0,21% | - |
| 09.02.2024 | 69,71 | 70,57 | 69,64 | 70,01 | 0,54% | - |
| 08.02.2024 | 69,58 | 69,98 | 69,54 | 69,64 | 0,09% | - |
| 07.02.2024 | 69,67 | 69,72 | 69,22 | 69,58 | -0,14% | - |
| 06.02.2024 | 69,50 | 69,70 | 69,06 | 69,67 | 0,25% | - |
| 05.02.2024 | 69,64 | 69,75 | 69,11 | 69,50 | -0,59% | 116,00 |
| 02.02.2024 | 70,07 | 70,30 | 69,21 | 69,91 | 1,01% | - |
| 01.02.2024 | 68,98 | 69,50 | 68,66 | 69,21 | -2,48% | - |
| 31.01.2024 | 70,62 | 71,77 | 70,62 | 70,97 | 0,50% | - |
| 30.01.2024 | 70,83 | 70,91 | 70,10 | 70,62 | -0,30% | - |
| 29.01.2024 | 69,83 | 71,17 | 69,83 | 70,83 | 1,43% | - |
| 26.01.2024 | 69,88 | 70,13 | 69,61 | 69,83 | -0,07% | - |
| 25.01.2024 | 69,33 | 70,24 | 69,32 | 69,88 | 0,48% | - |
| 24.01.2024 | 70,01 | 70,01 | 69,28 | 69,55 | -0,66% | - |
| 23.01.2024 | 69,11 | 70,24 | 69,11 | 70,01 | 1,30% | - |
| 22.01.2024 | 68,90 | 69,38 | 68,65 | 69,11 | 0,31% | - |
| 19.01.2024 | 68,46 | 68,96 | 68,15 | 68,90 | 0,64% | - |
| 18.01.2024 | 67,42 | 68,57 | 67,42 | 68,46 | 1,54% | - |
| 17.01.2024 | 68,52 | 68,52 | 67,18 | 67,42 | -1,61% | - |
| 16.01.2024 | 68,38 | 69,01 | 68,19 | 68,52 | -1,23% | 20,00 |
| 15.01.2024 | 69,50 | 69,62 | 69,16 | 69,37 | -0,19% | - |
| 12.01.2024 | 69,13 | 69,92 | 69,13 | 69,50 | 0,54% | - |
| 11.01.2024 | 69,38 | 69,53 | 68,66 | 69,13 | 0,59% | - |
| 10.01.2024 | 69,21 | 69,21 | 68,27 | 68,72 | -0,70% | - |
| 09.01.2024 | 69,37 | 69,44 | 68,87 | 69,21 | -0,23% | 50,00 |
| 08.01.2024 | 69,23 | 69,41 | 68,49 | 69,37 | 0,20% | - |
| 05.01.2024 | 68,34 | 69,72 | 68,34 | 69,23 | 1,31% | - |
| 04.01.2024 | 68,63 | 69,01 | 68,32 | 68,34 | -0,43% | - |
| 03.01.2024 | 69,62 | 69,62 | 68,48 | 68,63 | -1,41% | - |
| 02.01.2024 | 70,20 | 70,24 | 69,61 | 69,62 | 1,80% | - |
| 29.12.2023 | 69,26 | 69,26 | 68,31 | 68,39 | -1,26% | - |
| 28.12.2023 | 68,51 | 69,58 | 68,51 | 69,26 | 1,10% | - |
| 27.12.2023 | 68,22 | 68,86 | 68,22 | 68,51 | 0,42% | 74,00 |
| 22.12.2023 | 68,39 | 68,51 | 67,94 | 68,22 | -0,24% | - |
| 21.12.2023 | 68,07 | 68,61 | 67,97 | 68,39 | 0,68% | - |
| 20.12.2023 | 68,40 | 68,65 | 67,92 | 67,92 | -0,69% | - |
| 19.12.2023 | 67,61 | 68,48 | 67,61 | 68,40 | 1,16% | - |
| 18.12.2023 | 67,49 | 67,83 | 67,25 | 67,61 | 0,19% | - |
| 15.12.2023 | 66,98 | 67,70 | 66,93 | 67,49 | 0,57% | - |
| 14.12.2023 | 67,36 | 67,60 | 66,81 | 67,10 | 0,53% | - |
| 13.12.2023 | 65,62 | 66,89 | 65,53 | 66,75 | 1,97% | 85,00 |
| 12.12.2023 | 65,74 | 65,84 | 64,72 | 65,46 | -0,43% | - |
| 11.12.2023 | 65,13 | 65,94 | 64,78 | 65,74 | 0,94% | 100,00 |
| 08.12.2023 | 65,18 | 65,19 | 64,64 | 65,13 | 0,36% | - |
| 07.12.2023 | 64,75 | 64,93 | 64,37 | 64,89 | 0,22% | - |
| 06.12.2023 | 63,80 | 65,17 | 63,80 | 64,75 | 1,50% | - |
| 05.12.2023 | 64,16 | 64,16 | 63,37 | 63,80 | -0,57% | 71,00 |
| 04.12.2023 | 64,29 | 64,64 | 64,11 | 64,16 | -0,17% | - |
| 01.12.2023 | 63,05 | 64,28 | 62,96 | 64,27 | 1,68% | - |
| 30.11.2023 | 63,27 | 63,30 | 62,71 | 63,21 | 1,51% | - |