66,930€
-1,62%
Echtzeit-Aktienkurs COMMONW.BK AUSTR.
Bid:
Ask:
Aktienkurse zur COMMONW.BK AUSTR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 67,05 | 69,16 | 66,79 | 67,80 | -1,52% | - |
| 18.04.2024 | 68,17 | 69,23 | 66,70 | 68,85 | 0,15% | - |
| 17.04.2024 | 67,74 | 69,38 | 67,27 | 68,75 | 1,84% | - |
| 16.04.2024 | 68,05 | 69,36 | 67,25 | 67,50 | -2,12% | - |
| 15.04.2024 | 69,73 | 72,02 | 67,89 | 68,96 | -2,36% | - |
| 12.04.2024 | 70,94 | 71,96 | 70,45 | 70,63 | 1,17% | 45,00 |
| 11.04.2024 | 70,81 | 72,08 | 69,28 | 69,82 | -1,92% | - |
| 10.04.2024 | 72,06 | 72,51 | 69,94 | 71,18 | -3,62% | 150,00 |
| 09.04.2024 | 72,39 | 74,87 | 71,83 | 73,86 | 2,10% | 510,00 |
| 08.04.2024 | 71,62 | 73,31 | 70,97 | 72,34 | 0,27% | - |
| 05.04.2024 | 71,75 | 73,24 | 71,45 | 72,14 | -0,43% | - |
| 04.04.2024 | 71,31 | 73,27 | 71,31 | 72,45 | -0,32% | - |
| 03.04.2024 | 71,20 | 72,97 | 71,20 | 72,68 | -0,85% | - |
| 02.04.2024 | 72,61 | 74,10 | 72,07 | 73,31 | 0,53% | 420,00 |
| 28.03.2024 | 72,45 | 74,68 | 71,97 | 72,92 | 0,75% | - |
| 27.03.2024 | 72,14 | 73,92 | 71,17 | 72,38 | 0,93% | - |
| 26.03.2024 | 71,95 | 73,72 | 71,18 | 71,71 | 2,44% | - |
| 25.03.2024 | 71,18 | 72,65 | 69,97 | 70,00 | -0,85% | - |
| 22.03.2024 | 70,73 | 72,71 | 70,60 | 70,60 | -2,36% | - |
| 21.03.2024 | 71,37 | 73,30 | 70,91 | 72,30 | 2,21% | - |
| 20.03.2024 | 69,99 | 71,52 | 69,25 | 70,74 | 1,95% | - |
| 19.03.2024 | 69,15 | 71,17 | 69,13 | 69,38 | -1,17% | - |
| 18.03.2024 | 70,19 | 72,22 | 69,83 | 70,20 | 0,72% | 627,00 |
| 15.03.2024 | 69,47 | 71,02 | 69,03 | 69,70 | -0,43% | - |
| 14.03.2024 | 70,28 | 70,59 | 68,61 | 70,00 | -1,26% | 107,00 |
| 13.03.2024 | 70,93 | 73,25 | 69,91 | 70,89 | 1,34% | - |
| 12.03.2024 | 71,17 | 71,68 | 69,65 | 69,96 | -1,95% | - |
| 11.03.2024 | 71,88 | 71,89 | 69,59 | 71,35 | -3,94% | - |
| 08.03.2024 | 72,97 | 74,87 | 72,33 | 74,27 | 2,84% | - |
| 07.03.2024 | 71,89 | 73,98 | 71,09 | 72,22 | 0,92% | - |
| 06.03.2024 | 71,24 | 73,26 | 70,29 | 71,57 | 0,48% | - |
| 05.03.2024 | 69,94 | 71,27 | 69,49 | 71,22 | -1,00% | - |
| 04.03.2024 | 71,07 | 72,57 | 70,68 | 71,94 | 1,50% | - |
| 01.03.2024 | 70,31 | 72,59 | 70,16 | 70,88 | 0,94% | - |
| 29.02.2024 | 69,70 | 70,26 | 68,64 | 70,22 | -0,32% | - |
| 28.02.2024 | 69,47 | 71,07 | 68,75 | 70,44 | -1,98% | 300,00 |
| 27.02.2024 | 70,44 | 71,87 | 69,34 | 71,87 | 1,18% | - |
| 26.02.2024 | 70,04 | 71,04 | 68,62 | 71,03 | 1,58% | - |
| 23.02.2024 | 69,41 | 69,93 | 68,43 | 69,93 | 0,27% | - |
| 22.02.2024 | 69,71 | 71,34 | 68,85 | 69,74 | -2,00% | 80,00 |
| 21.02.2024 | 69,39 | 71,17 | 69,10 | 71,16 | 0,55% | 85,00 |
| 20.02.2024 | 70,76 | 71,97 | 69,38 | 70,77 | -0,37% | - |
| 19.02.2024 | 71,13 | 72,12 | 70,84 | 71,03 | -0,03% | - |
| 16.02.2024 | 69,85 | 71,14 | 67,91 | 71,05 | 0,28% | - |
| 15.02.2024 | 69,14 | 70,85 | 67,41 | 70,85 | 3,25% | 100,00 |
| 14.02.2024 | 68,85 | 70,26 | 67,44 | 68,62 | -1,74% | - |
| 13.02.2024 | 70,31 | 71,49 | 67,88 | 69,84 | -2,09% | - |
| 12.02.2024 | 69,90 | 72,09 | 69,89 | 71,33 | 0,19% | - |
| 09.02.2024 | 70,10 | 71,31 | 68,87 | 71,19 | 0,61% | - |
| 08.02.2024 | 69,90 | 71,15 | 69,64 | 70,76 | 3,50% | - |
| 07.02.2024 | 69,41 | 70,93 | 68,23 | 68,36 | -3,41% | - |
| 06.02.2024 | 69,17 | 70,81 | 68,88 | 70,78 | 1,85% | - |
| 05.02.2024 | 69,77 | 70,75 | 69,19 | 69,49 | -1,71% | - |
| 02.02.2024 | 70,00 | 70,70 | 68,38 | 70,70 | 0,50% | - |
| 01.02.2024 | 69,24 | 70,36 | 67,67 | 70,35 | -0,76% | - |
| 31.01.2024 | 71,36 | 72,58 | 69,97 | 70,89 | -1,13% | - |
| 30.01.2024 | 71,12 | 71,75 | 69,12 | 71,70 | -0,42% | - |
| 29.01.2024 | 70,14 | 72,02 | 70,14 | 72,00 | 1,44% | - |
| 26.01.2024 | 69,90 | 71,33 | 69,48 | 70,98 | 1,44% | - |
| 25.01.2024 | 69,27 | 71,12 | 68,60 | 69,97 | -0,86% | - |
| 24.01.2024 | 69,49 | 71,10 | 69,14 | 70,58 | -0,92% | - |
| 23.01.2024 | 70,25 | 71,24 | 68,74 | 71,24 | 3,06% | 66,00 |
| 22.01.2024 | 69,13 | 70,41 | 68,00 | 69,12 | -1,09% | - |
| 19.01.2024 | 68,46 | 69,88 | 67,28 | 69,88 | 0,45% | - |
| 18.01.2024 | 68,31 | 69,57 | 67,02 | 69,57 | 3,19% | 250,00 |
| 17.01.2024 | 67,21 | 68,47 | 66,81 | 67,42 | 0,25% | 12,00 |
| 16.01.2024 | 68,44 | 69,76 | 67,25 | 67,26 | -3,10% | - |
| 15.01.2024 | 69,43 | 69,46 | 68,88 | 69,41 | -0,12% | 50,00 |
| 12.01.2024 | 69,22 | 71,09 | 68,36 | 69,49 | 2,30% | - |
| 11.01.2024 | 69,43 | 71,31 | 67,71 | 67,93 | 0,49% | - |
| 10.01.2024 | 68,66 | 69,19 | 66,91 | 67,60 | -0,55% | - |
| 09.01.2024 | 69,22 | 70,33 | 67,90 | 67,97 | -2,13% | - |
| 08.01.2024 | 68,76 | 70,28 | 66,30 | 69,45 | -1,21% | - |
| 05.01.2024 | 69,03 | 70,54 | 67,87 | 70,30 | 1,31% | - |
| 04.01.2024 | 69,28 | 69,45 | 66,49 | 69,39 | -0,33% | - |
| 03.01.2024 | 69,36 | 69,80 | 68,02 | 69,62 | 0,09% | - |
| 02.01.2024 | 70,07 | 71,14 | 68,46 | 69,56 | 0,97% | - |
| 29.12.2023 | 69,21 | 69,29 | 68,60 | 68,89 | 1,39% | - |
| 28.12.2023 | 69,08 | 70,41 | 67,95 | 67,95 | -2,38% | 32,00 |
| 27.12.2023 | 68,78 | 69,75 | 68,43 | 69,61 | 0,53% | 62,00 |
| 22.12.2023 | 68,49 | 69,32 | 66,85 | 69,24 | 1,32% | - |
| 21.12.2023 | 68,13 | 69,49 | 66,06 | 68,34 | 2,55% | - |
| 20.12.2023 | 68,57 | 69,66 | 66,64 | 66,64 | -4,06% | - |
| 19.12.2023 | 67,96 | 69,52 | 67,47 | 69,46 | 2,92% | 345,00 |
| 18.12.2023 | 67,77 | 68,90 | 66,40 | 67,49 | 1,84% | - |
| 15.12.2023 | 67,01 | 68,49 | 66,05 | 66,27 | -2,69% | 80,00 |
| 14.12.2023 | 67,76 | 69,00 | 66,48 | 68,10 | 0,31% | 83,00 |
| 13.12.2023 | 65,59 | 67,89 | 64,99 | 67,89 | 4,15% | - |
| 12.12.2023 | 65,66 | 67,08 | 65,07 | 65,19 | 0,98% | - |
| 11.12.2023 | 65,12 | 67,24 | 64,54 | 64,56 | -2,51% | - |
| 08.12.2023 | 65,20 | 66,28 | 64,91 | 66,22 | 1,91% | - |
| 07.12.2023 | 64,49 | 65,09 | 63,52 | 64,98 | 2,23% | 88,00 |
| 06.12.2023 | 65,04 | 66,35 | 63,56 | 63,56 | -1,91% | - |
| 05.12.2023 | 63,60 | 64,95 | 62,48 | 64,80 | 2,70% | - |
| 04.12.2023 | 64,45 | 66,01 | 62,97 | 63,09 | 0,02% | - |
| 01.12.2023 | 63,21 | 65,35 | 61,41 | 63,08 | 1,67% | - |
| 30.11.2023 | 62,75 | 64,32 | 62,05 | 62,05 | -0,36% | - |
| 29.11.2023 | 62,31 | 63,41 | 60,73 | 62,27 | -2,07% | - |
| 28.11.2023 | 62,75 | 63,64 | 61,21 | 63,59 | 2,60% | - |
| 27.11.2023 | 61,88 | 62,94 | 61,86 | 61,98 | -0,49% | - |