Deutsche Märkte öffnen in 3 Stunden 26 Minuten

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
103,99-0,81 (-0,77%)
Ab 01:14PM AEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Mai 2022103,51104,15103,25103,99103,991.247.620
18. Mai 2022105,40105,53103,93104,80104,802.073.911
17. Mai 2022103,97105,37103,67105,12105,122.147.425
16. Mai 2022103,00103,73102,40103,33103,331.696.160
13. Mai 2022102,42102,56101,51102,28102,282.897.483
12. Mai 2022100,65102,92100,26102,15102,152.911.126
11. Mai 2022101,61102,44100,97101,51101,511.696.686
10. Mai 2022101,80102,29100,55101,70101,702.909.325
09. Mai 2022102,28102,79101,81102,66102,661.449.093
06. Mai 2022102,64102,64101,56102,40102,402.436.089
05. Mai 2022102,98104,07102,40103,71103,711.778.171
04. Mai 2022103,20103,48101,77102,98102,981.490.166
03. Mai 2022102,25102,97101,57102,26102,261.229.690
02. Mai 2022103,10103,35102,27102,97102,971.289.117
29. Apr. 2022103,80104,19103,38103,88103,882.251.074
28. Apr. 2022104,09104,37102,63103,23103,231.607.790
27. Apr. 2022103,68103,87102,56103,00103,001.758.440
26. Apr. 2022103,01105,25102,55104,75104,752.387.922
22. Apr. 2022108,00108,10105,37105,37105,373.289.367
21. Apr. 2022108,00108,39107,41108,35108,351.872.803
20. Apr. 2022107,51108,05106,86107,24107,241.834.918
19. Apr. 2022106,81107,37106,42107,01107,011.758.577
14. Apr. 2022105,91107,11105,83106,50106,501.393.778
13. Apr. 2022106,55106,90106,08106,55106,551.479.813
12. Apr. 2022106,79107,08106,00106,71106,711.334.658
11. Apr. 2022105,80107,12105,75106,88106,881.515.505
08. Apr. 2022105,65105,70104,90105,38105,381.740.982
07. Apr. 2022105,02105,56104,64105,24105,241.347.251
06. Apr. 2022104,04105,79103,76105,71105,711.879.653
05. Apr. 2022104,07104,85103,84104,36104,361.304.088
04. Apr. 2022104,79105,24103,72103,72103,721.542.723
01. Apr. 2022105,77106,13104,52104,53104,532.047.994
31. März 2022107,20107,34105,77105,77105,773.259.035
30. März 2022106,98107,54106,49107,07107,071.735.594
29. März 2022106,45107,10106,27106,37106,371.579.916
28. März 2022106,98107,04106,00106,14106,141.280.146
25. März 2022107,29107,77105,92105,92105,922.925.283
24. März 2022106,35107,35106,25107,35107,351.676.029
23. März 2022106,63107,46106,43107,45107,451.705.322
22. März 2022106,90107,30106,07106,07106,071.773.598
21. März 2022106,29107,35105,70105,70105,702.217.058
18. März 2022105,74106,29105,10106,29106,296.310.578
17. März 2022107,00107,00105,28106,15106,153.996.962
16. März 2022104,31104,79103,73104,76104,762.869.840
15. März 2022102,55103,80102,30103,78103,783.188.234
14. März 2022100,33102,08100,10102,00102,003.220.955
11. März 202298,71100,1198,6399,3899,383.634.352
10. März 202298,2599,9298,1099,7499,743.458.497
09. März 202295,2597,7994,8897,4197,412.627.749
08. März 202294,6096,2494,4195,5995,593.711.886
07. März 202294,2594,8593,6594,6494,643.315.111
04. März 202294,8095,0593,4694,6094,603.169.612
03. März 202295,2695,4594,1494,5194,514.427.098
02. März 202292,5995,2092,5994,7094,703.049.670
01. März 202294,0196,2493,8994,8294,822.320.712
28. Feb. 202294,2894,9492,5493,4693,4610.046.963
25. Feb. 202295,6295,9093,5393,8893,884.902.678
24. Feb. 202295,9296,2294,4494,7194,713.504.427
23. Feb. 202296,0496,9595,8196,6996,692.267.917
22. Feb. 202296,3696,8395,0596,0496,042.688.137
21. Feb. 202296,9598,3496,2498,0998,091.968.627
18. Feb. 202298,0098,5897,4197,7597,752.361.575
17. Feb. 202298,5999,3198,1498,8198,812.591.681
16. Feb. 202298,4198,8297,5498,5798,573.647.780
16. Feb. 20221.75 Dividende
15. Feb. 202299,08100,3598,9399,4997,742.667.416
14. Feb. 202298,30100,5198,20100,0498,282.578.374
11. Feb. 202299,42100,1898,3398,5596,823.457.229
10. Feb. 2022100,00100,7898,64100,7899,014.167.883
09. Feb. 202299,0199,8997,9199,5697,815.436.704
08. Feb. 202293,0794,6392,9594,3092,642.890.934
07. Feb. 202293,4094,2192,4494,0092,353.137.168
04. Feb. 202292,9494,1092,8294,1092,443.237.852
03. Feb. 202293,5094,8992,6193,4491,803.331.673
02. Feb. 202294,5095,0794,2294,7493,072.078.320
01. Feb. 202294,1594,9993,2293,9392,282.611.835
31. Jan. 202295,0195,2393,7493,7492,093.146.452
28. Jan. 202294,7696,0192,3795,6793,9913.796.397
27. Jan. 202296,0597,8293,0193,7892,135.359.270
25. Jan. 202296,7197,1593,8795,4593,775.802.823
24. Jan. 202297,0098,0796,7097,4495,731.889.354
21. Jan. 202297,8198,3197,0197,3795,663.593.016
20. Jan. 202298,1499,0597,6598,6196,882.895.501
19. Jan. 2022100,39100,6398,8399,3397,582.638.102
18. Jan. 2022101,00101,23100,60100,7999,021.264.465
17. Jan. 2022101,85101,85100,81101,1699,381.467.142
14. Jan. 2022101,76102,65100,50100,8599,082.155.504
13. Jan. 2022101,90102,44101,69102,12100,321.639.007
12. Jan. 2022102,15102,48100,82101,5899,791.557.284
11. Jan. 2022102,52102,89100,62101,7699,972.346.000
10. Jan. 2022102,87103,32102,08103,32101,501.467.407
07. Jan. 2022101,99102,87101,89102,65100,842.596.039
06. Jan. 2022102,80103,1399,7899,9798,212.603.548
05. Jan. 2022103,28103,48102,62103,20101,382.086.996
04. Jan. 2022102,00102,82101,30102,51100,712.195.465
31. Dez. 2021102,27102,67101,00101,0099,221.198.104
30. Dez. 2021102,00102,58101,71102,27100,471.015.385
29. Dez. 2021101,42102,37101,37101,90100,111.548.336
24. Dez. 2021100,58101,14100,58100,6398,86888.168
23. Dez. 2021100,00100,5999,76100,1198,35992.730
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...