74,905€
2,67%
Echtzeit-Aktienkurs Commonwealth Bank of Australia
Bid:
Ask:
Aktienkurse zur Commonwealth Bank of Australia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 74,80 | 75,36 | 74,80 | 75,34 | 3,26% | 110,00 |
| 15.05.2024 | 72,96 | 72,96 | 72,96 | 72,96 | 0,55% | - |
| 14.05.2024 | 72,56 | 72,56 | 72,56 | 72,56 | -0,82% | - |
| 13.05.2024 | 72,42 | 73,16 | 72,42 | 73,16 | 2,05% | 210,00 |
| 10.05.2024 | 71,68 | 71,69 | 71,68 | 71,69 | 0,25% | 163,00 |
| 09.05.2024 | 71,51 | 71,51 | 71,51 | 71,51 | -1,68% | - |
| 08.05.2024 | 72,73 | 72,73 | 72,73 | 72,73 | -1,13% | - |
| 07.05.2024 | 72,18 | 73,56 | 72,18 | 73,56 | 3,49% | 350,00 |
| 06.05.2024 | 71,08 | 71,08 | 71,08 | 71,08 | -0,07% | - |
| 03.05.2024 | 70,23 | 71,13 | 70,23 | 71,13 | 0,62% | 2,00 |
| 02.05.2024 | 70,00 | 70,69 | 70,00 | 70,69 | 1,03% | 28,00 |
| 30.04.2024 | 69,37 | 69,97 | 69,37 | 69,97 | 0,60% | 30,00 |
| 29.04.2024 | 69,55 | 69,55 | 69,55 | 69,55 | 1,30% | - |
| 26.04.2024 | 68,66 | 68,66 | 68,66 | 68,66 | -0,56% | - |
| 25.04.2024 | 69,05 | 69,05 | 69,05 | 69,05 | -0,76% | - |
| 24.04.2024 | 69,58 | 69,58 | 69,58 | 69,58 | 1,31% | - |
| 23.04.2024 | 68,68 | 68,68 | 68,68 | 68,68 | 0,70% | - |
| 22.04.2024 | 67,64 | 68,20 | 67,64 | 68,20 | 2,14% | 16,00 |
| 19.04.2024 | 66,77 | 66,77 | 66,77 | 66,77 | -1,61% | - |
| 18.04.2024 | 67,86 | 67,86 | 67,86 | 67,86 | -0,28% | - |
| 17.04.2024 | 67,43 | 68,05 | 67,43 | 68,05 | 1,25% | 200,00 |
| 16.04.2024 | 67,73 | 67,73 | 67,00 | 67,21 | -3,20% | 1.000,00 |
| 15.04.2024 | 69,43 | 69,43 | 69,43 | 69,43 | -1,99% | 130,00 |
| 12.04.2024 | 70,40 | 70,84 | 70,40 | 70,84 | 0,47% | 28,00 |
| 11.04.2024 | 70,51 | 70,51 | 70,51 | 70,51 | -1,49% | - |
| 10.04.2024 | 71,73 | 71,76 | 71,58 | 71,58 | -1,47% | 241,00 |
| 09.04.2024 | 72,10 | 72,65 | 72,00 | 72,65 | 1,89% | 272,00 |
| 08.04.2024 | 71,30 | 71,30 | 71,30 | 71,30 | -0,71% | 135,00 |
| 05.04.2024 | 71,37 | 71,81 | 71,19 | 71,81 | 0,39% | 950,00 |
| 04.04.2024 | 71,53 | 71,53 | 71,53 | 71,53 | 0,89% | - |
| 03.04.2024 | 70,90 | 70,90 | 70,90 | 70,90 | -2,57% | - |
| 02.04.2024 | 72,77 | 72,77 | 72,77 | 72,77 | 0,66% | 15,00 |
| 28.03.2024 | 72,15 | 72,29 | 72,15 | 72,29 | 0,43% | 50,00 |
| 27.03.2024 | 71,98 | 71,98 | 71,98 | 71,98 | 0,94% | - |
| 26.03.2024 | 71,31 | 71,31 | 71,31 | 71,31 | -0,01% | - |
| 25.03.2024 | 71,32 | 71,32 | 71,32 | 71,32 | 0,61% | 100,00 |
| 22.03.2024 | 70,54 | 70,89 | 70,54 | 70,89 | -0,66% | 200,00 |
| 21.03.2024 | 71,36 | 71,36 | 71,36 | 71,36 | 2,65% | - |
| 20.03.2024 | 69,52 | 69,52 | 69,52 | 69,52 | 0,06% | - |
| 19.03.2024 | 69,21 | 69,48 | 69,21 | 69,48 | -0,74% | 245,00 |
| 18.03.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,79% | - |
| 15.03.2024 | 69,25 | 69,45 | 69,25 | 69,45 | -0,64% | 36,00 |
| 14.03.2024 | 70,04 | 70,04 | 69,90 | 69,90 | -1,42% | 40,00 |
| 13.03.2024 | 70,91 | 70,91 | 70,91 | 70,91 | -0,73% | - |
| 12.03.2024 | 71,04 | 71,43 | 71,04 | 71,43 | 0,07% | 1,00 |
| 11.03.2024 | 71,38 | 71,38 | 71,38 | 71,38 | -2,83% | - |
| 08.03.2024 | 72,88 | 73,46 | 72,88 | 73,46 | 1,70% | 130,00 |
| 07.03.2024 | 71,77 | 72,23 | 71,77 | 72,23 | 0,43% | 350,00 |
| 06.03.2024 | 70,85 | 71,92 | 70,85 | 71,92 | 2,98% | 700,00 |
| 05.03.2024 | 69,84 | 69,84 | 69,84 | 69,84 | -1,51% | - |
| 04.03.2024 | 70,91 | 70,91 | 70,91 | 70,91 | 1,87% | - |
| 01.03.2024 | 70,43 | 70,43 | 69,61 | 69,61 | -0,63% | 200,00 |
| 29.02.2024 | 69,96 | 70,05 | 69,96 | 70,05 | 0,81% | 200,00 |
| 28.02.2024 | 69,49 | 69,49 | 69,49 | 69,49 | -1,71% | - |
| 27.02.2024 | 70,48 | 70,70 | 70,48 | 70,70 | 1,06% | 102,00 |
| 26.02.2024 | 69,96 | 69,96 | 69,96 | 69,96 | 0,26% | - |
| 23.02.2024 | 69,65 | 69,78 | 69,65 | 69,78 | 0,74% | 30,00 |
| 22.02.2024 | 69,27 | 69,27 | 69,27 | 69,27 | -0,24% | - |
| 21.02.2024 | 69,44 | 69,44 | 69,44 | 69,44 | -2,20% | - |
| 20.02.2024 | 70,82 | 71,00 | 70,82 | 71,00 | 0,11% | 30,00 |
| 19.02.2024 | 70,67 | 70,93 | 70,67 | 70,92 | 1,72% | 250,00 |
| 16.02.2024 | 69,91 | 70,03 | 69,72 | 69,72 | 0,75% | 440,00 |
| 15.02.2024 | 69,02 | 69,20 | 69,02 | 69,20 | 0,55% | 25,00 |
| 14.02.2024 | 68,53 | 69,05 | 68,53 | 68,82 | -2,02% | 7,00 |
| 13.02.2024 | 70,24 | 70,24 | 70,24 | 70,24 | 0,23% | - |
| 12.02.2024 | 69,94 | 70,08 | 69,94 | 70,08 | -0,31% | 225,00 |
| 09.02.2024 | 70,03 | 70,30 | 70,03 | 70,30 | 0,82% | 200,00 |
| 08.02.2024 | 69,82 | 69,82 | 69,73 | 69,73 | 0,36% | 200,00 |
| 07.02.2024 | 69,48 | 69,48 | 69,48 | 69,48 | 0,26% | - |
| 06.02.2024 | 69,14 | 69,30 | 69,14 | 69,30 | -0,42% | 262,00 |
| 05.02.2024 | 69,59 | 69,59 | 69,59 | 69,59 | -0,66% | - |
| 02.02.2024 | 70,05 | 70,05 | 70,05 | 70,05 | 1,52% | - |
| 01.02.2024 | 69,10 | 69,10 | 69,00 | 69,00 | -3,25% | 150,00 |
| 31.01.2024 | 71,32 | 71,32 | 71,32 | 71,32 | 1,05% | 10,00 |
| 30.01.2024 | 70,79 | 70,79 | 70,58 | 70,58 | 0,14% | 22,00 |
| 29.01.2024 | 70,48 | 70,48 | 70,48 | 70,48 | 1,12% | 45,00 |
| 26.01.2024 | 69,67 | 69,70 | 69,55 | 69,70 | 0,55% | 290,00 |
| 25.01.2024 | 69,32 | 69,32 | 69,32 | 69,32 | -0,09% | - |
| 24.01.2024 | 69,38 | 69,38 | 69,38 | 69,38 | -0,64% | - |
| 23.01.2024 | 69,83 | 69,83 | 69,83 | 69,83 | 1,10% | - |
| 22.01.2024 | 68,93 | 69,07 | 68,93 | 69,07 | 0,83% | 800,00 |
| 19.01.2024 | 68,29 | 68,50 | 68,29 | 68,50 | 0,57% | 200,00 |
| 18.01.2024 | 67,79 | 68,11 | 67,79 | 68,11 | 0,92% | 90,00 |
| 17.01.2024 | 67,49 | 67,49 | 67,49 | 67,49 | -1,70% | - |
| 16.01.2024 | 68,38 | 68,66 | 68,38 | 68,66 | -0,77% | 1.130,00 |
| 15.01.2024 | 69,32 | 69,32 | 69,19 | 69,19 | 0,01% | 50,00 |
| 12.01.2024 | 69,18 | 69,18 | 69,18 | 69,18 | -0,17% | - |
| 11.01.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 0,92% | - |
| 10.01.2024 | 68,67 | 68,67 | 68,67 | 68,67 | -0,75% | - |
| 09.01.2024 | 69,19 | 69,19 | 69,19 | 69,19 | 0,13% | - |
| 08.01.2024 | 68,84 | 69,10 | 68,84 | 69,10 | -0,14% | 90,00 |
| 05.01.2024 | 68,89 | 69,20 | 68,89 | 69,20 | 1,29% | 200,00 |
| 04.01.2024 | 68,98 | 68,98 | 68,32 | 68,32 | -1,14% | 128,00 |
| 03.01.2024 | 69,11 | 69,11 | 69,11 | 69,11 | -1,41% | - |
| 02.01.2024 | 70,10 | 70,10 | 70,10 | 70,10 | 1,86% | 40,00 |
| 29.12.2023 | 68,82 | 68,82 | 68,82 | 68,82 | -0,26% | - |
| 28.12.2023 | 69,01 | 69,01 | 68,92 | 69,00 | 0,48% | 215,00 |
| 27.12.2023 | 68,67 | 68,67 | 68,67 | 68,67 | 0,76% | - |
| 22.12.2023 | 68,15 | 68,15 | 68,15 | 68,15 | -0,06% | - |
| 21.12.2023 | 68,05 | 68,19 | 68,05 | 68,19 | -0,37% | 80,00 |