73,050€
0,62%
Echtzeit-Aktienkurs Commonwealth Bank of Australia
Bid:
Ask:
Aktienkurse zur Commonwealth Bank of Australia Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 72,53 | 72,94 | 72,53 | 72,94 | 0,47% | 286,00 |
27.03.2024 | 72,17 | 72,60 | 72,17 | 72,60 | 1,13% | 928,00 |
26.03.2024 | 71,95 | 71,95 | 71,65 | 71,79 | 0,67% | 46,00 |
25.03.2024 | 71,25 | 71,70 | 71,25 | 71,31 | 0,01% | 247,00 |
22.03.2024 | 70,37 | 71,30 | 70,37 | 71,30 | 0,04% | 1.080,00 |
21.03.2024 | 71,28 | 71,45 | 71,21 | 71,27 | 1,73% | 284,00 |
20.03.2024 | 69,53 | 70,06 | 69,53 | 70,06 | 0,44% | 458,00 |
19.03.2024 | 69,45 | 69,75 | 69,45 | 69,75 | -1,06% | 160,00 |
18.03.2024 | 69,50 | 70,50 | 69,00 | 70,50 | 1,88% | 1.667,00 |
15.03.2024 | 69,32 | 70,20 | 68,80 | 69,20 | -1,16% | 2.463,00 |
14.03.2024 | 70,29 | 70,48 | 70,01 | 70,01 | -1,49% | 530,00 |
13.03.2024 | 70,81 | 71,14 | 70,81 | 71,07 | -0,99% | 1.837,00 |
12.03.2024 | 71,27 | 71,78 | 71,19 | 71,78 | 0,38% | 608,00 |
11.03.2024 | 71,66 | 71,66 | 71,26 | 71,51 | -2,03% | 747,00 |
08.03.2024 | 73,00 | 73,75 | 72,89 | 72,99 | 0,55% | 4.118,00 |
07.03.2024 | 71,74 | 72,59 | 71,74 | 72,59 | 1,45% | 923,00 |
06.03.2024 | 70,76 | 71,70 | 70,71 | 71,55 | 2,27% | 1.928,00 |
05.03.2024 | 69,75 | 70,07 | 69,75 | 69,96 | -1,05% | 630,00 |
04.03.2024 | 70,87 | 70,87 | 70,43 | 70,70 | -0,14% | 1.108,00 |
01.03.2024 | 70,30 | 70,80 | 69,63 | 70,80 | 1,17% | 2.272,00 |
29.02.2024 | 69,87 | 69,98 | 69,54 | 69,98 | 0,73% | 1.023,00 |
28.02.2024 | 69,27 | 69,47 | 69,13 | 69,47 | -1,35% | 286,00 |
27.02.2024 | 70,48 | 70,54 | 70,30 | 70,42 | 0,76% | 689,00 |
26.02.2024 | 69,95 | 70,49 | 69,89 | 69,89 | 0,13% | 1.583,00 |
23.02.2024 | 69,83 | 69,83 | 69,59 | 69,80 | 0,13% | 225,00 |
22.02.2024 | 69,49 | 69,71 | 69,01 | 69,71 | 0,59% | 1.144,00 |
21.02.2024 | 69,55 | 69,55 | 69,30 | 69,30 | -2,38% | 165,00 |
20.02.2024 | 70,99 | 71,03 | 70,83 | 70,99 | 0,00% | 448,00 |
19.02.2024 | 70,74 | 70,99 | 70,74 | 70,99 | 1,78% | 702,00 |
16.02.2024 | 70,00 | 70,20 | 69,50 | 69,75 | 0,07% | 18.518,00 |
15.02.2024 | 69,36 | 69,70 | 69,08 | 69,70 | 1,25% | 560,00 |
14.02.2024 | 68,93 | 69,14 | 68,84 | 68,84 | -1,61% | 82,00 |
13.02.2024 | 70,26 | 70,26 | 69,11 | 69,97 | -0,21% | 1.993,00 |
12.02.2024 | 70,04 | 70,37 | 68,51 | 70,12 | 0,09% | 2.760,00 |
09.02.2024 | 70,27 | 70,62 | 70,06 | 70,06 | 0,59% | 1.733,00 |
08.02.2024 | 69,54 | 69,78 | 69,54 | 69,65 | -0,27% | 312,00 |
07.02.2024 | 69,63 | 69,84 | 69,16 | 69,84 | 0,42% | 573,00 |
06.02.2024 | 69,21 | 69,55 | 69,15 | 69,55 | 0,36% | 476,00 |
05.02.2024 | 69,89 | 69,89 | 69,03 | 69,30 | -0,60% | 1.700,00 |
02.02.2024 | 70,28 | 70,28 | 69,68 | 69,72 | 1,00% | 536,00 |
01.02.2024 | 69,08 | 69,31 | 68,82 | 69,03 | -3,14% | 594,00 |
31.01.2024 | 71,26 | 71,27 | 71,17 | 71,27 | 1,44% | 251,00 |
30.01.2024 | 70,87 | 70,87 | 70,26 | 70,26 | -0,62% | 344,00 |
29.01.2024 | 70,20 | 70,70 | 70,20 | 70,70 | 0,94% | 2.367,00 |
26.01.2024 | 69,90 | 70,04 | 69,48 | 70,04 | 0,06% | 1.045,00 |
25.01.2024 | 69,59 | 70,04 | 69,18 | 70,00 | 0,66% | 180,00 |
24.01.2024 | 69,74 | 69,87 | 69,54 | 69,54 | -0,91% | 357,00 |
23.01.2024 | 69,98 | 70,18 | 69,76 | 70,18 | 1,30% | 503,00 |
22.01.2024 | 68,99 | 69,47 | 68,79 | 69,28 | 1,18% | 12.570,00 |
19.01.2024 | 68,39 | 68,91 | 68,34 | 68,47 | 0,01% | 255,00 |
18.01.2024 | 67,92 | 68,46 | 67,92 | 68,46 | 1,72% | - |
17.01.2024 | 67,49 | 67,78 | 67,25 | 67,30 | -1,58% | 1.187,00 |
16.01.2024 | 68,62 | 68,83 | 68,38 | 68,38 | -1,38% | 181,00 |
15.01.2024 | 69,60 | 69,78 | 69,08 | 69,34 | -0,64% | 1.126,00 |
12.01.2024 | 69,18 | 69,81 | 69,18 | 69,79 | 1,32% | 393,00 |
11.01.2024 | 68,80 | 69,31 | 68,73 | 68,88 | -0,01% | 355,00 |
10.01.2024 | 68,80 | 68,89 | 68,51 | 68,89 | -0,39% | 330,00 |
09.01.2024 | 69,08 | 69,17 | 69,08 | 69,16 | 0,16% | 143,00 |
08.01.2024 | 69,00 | 69,05 | 68,55 | 69,05 | -0,01% | 552,00 |
05.01.2024 | 68,62 | 69,43 | 68,62 | 69,06 | 0,88% | 676,00 |
04.01.2024 | 68,71 | 68,80 | 68,41 | 68,46 | -0,17% | 275,00 |
03.01.2024 | 69,00 | 69,00 | 68,58 | 68,58 | -1,24% | 404,00 |
02.01.2024 | 69,97 | 70,19 | 69,44 | 69,44 | 1,58% | 470,00 |
29.12.2023 | 68,78 | 68,78 | 68,36 | 68,36 | -1,07% | 263,00 |
28.12.2023 | 69,28 | 69,28 | 68,54 | 69,10 | 0,99% | 807,00 |
27.12.2023 | 68,63 | 68,79 | 68,13 | 68,42 | 0,09% | 917,00 |
22.12.2023 | 68,27 | 68,36 | 68,00 | 68,36 | 0,16% | 567,00 |
21.12.2023 | 68,03 | 68,25 | 67,97 | 68,25 | 0,37% | 179,00 |
20.12.2023 | 68,56 | 68,56 | 68,00 | 68,00 | -0,31% | 954,00 |
19.12.2023 | 67,78 | 68,49 | 67,78 | 68,21 | 0,98% | 2.405,00 |
18.12.2023 | 67,56 | 67,76 | 67,49 | 67,55 | 0,24% | 735,00 |
15.12.2023 | 67,47 | 67,57 | 67,18 | 67,39 | 0,73% | 584,00 |
14.12.2023 | 67,28 | 67,64 | 66,88 | 66,90 | 0,01% | 1.202,00 |
13.12.2023 | 65,55 | 66,89 | 65,55 | 66,89 | 2,00% | 1.474,00 |
12.12.2023 | 65,83 | 65,83 | 64,51 | 65,58 | -0,44% | 1.554,00 |
11.12.2023 | 64,93 | 65,89 | 64,70 | 65,87 | 1,28% | 2.266,00 |
08.12.2023 | 65,00 | 65,14 | 64,30 | 65,04 | 0,02% | 1.918,00 |
07.12.2023 | 64,69 | 65,03 | 64,45 | 65,03 | 0,12% | 172,00 |
06.12.2023 | 64,83 | 65,17 | 64,75 | 64,95 | 1,80% | 534,00 |
05.12.2023 | 63,52 | 63,80 | 63,50 | 63,80 | -0,82% | 384,00 |
04.12.2023 | 64,51 | 64,77 | 64,07 | 64,33 | 0,08% | 268,00 |
01.12.2023 | 63,34 | 64,28 | 63,34 | 64,28 | 1,98% | 319,00 |
30.11.2023 | 62,83 | 63,13 | 62,68 | 63,03 | 1,14% | 1.055,00 |
29.11.2023 | 62,52 | 62,52 | 62,04 | 62,32 | -0,62% | 1.399,00 |
28.11.2023 | 62,03 | 62,73 | 62,03 | 62,71 | 1,03% | 910,00 |
27.11.2023 | 62,00 | 62,07 | 61,15 | 62,07 | -0,53% | 4.930,00 |
24.11.2023 | 62,30 | 62,63 | 62,30 | 62,40 | 0,08% | 158,00 |
23.11.2023 | 62,24 | 62,35 | 62,17 | 62,35 | 0,24% | 514,00 |
22.11.2023 | 62,64 | 62,64 | 62,20 | 62,20 | 0,39% | 651,00 |
21.11.2023 | 62,11 | 62,34 | 61,96 | 61,96 | 0,57% | 216,00 |
20.11.2023 | 61,30 | 61,67 | 61,30 | 61,61 | 0,52% | 427,00 |
17.11.2023 | 60,98 | 61,48 | 60,98 | 61,29 | 1,11% | 403,00 |
16.11.2023 | 61,26 | 61,35 | 60,40 | 60,62 | -1,32% | 1.654,00 |
15.11.2023 | 61,39 | 61,81 | 61,22 | 61,43 | -0,41% | 623,00 |
14.11.2023 | 61,02 | 61,68 | 61,00 | 61,68 | 0,87% | 290,00 |
13.11.2023 | 60,33 | 61,15 | 60,33 | 61,15 | 1,06% | 1.574,00 |
10.11.2023 | 60,55 | 60,55 | 60,51 | 60,51 | -0,92% | 168,00 |
09.11.2023 | 61,06 | 61,63 | 61,06 | 61,07 | 0,84% | 1.020,00 |
08.11.2023 | 60,45 | 60,78 | 60,45 | 60,56 | 0,30% | 257,00 |
07.11.2023 | 60,27 | 60,42 | 60,00 | 60,38 | -0,20% | 1.310,00 |