Deutsche Märkte öffnen in 6 Stunden 16 Minuten

Commonwealth Bank of Australia (CBA.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
110,46+0,73 (+0,67%)
Ab 12:24PM AEDT. Markt geöffnet.
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023109,90110,64109,80110,46110,461.140.592
02. Feb. 2023110,55110,55109,73109,73109,732.267.124
01. Feb. 2023------
31. Jan. 2023109,86110,45109,62110,06110,061.745.314
30. Jan. 2023109,70110,10109,58109,76109,761.465.480
27. Jan. 2023109,50109,95108,95109,85109,852.186.238
25. Jan. 2023108,01109,20107,79108,83108,831.620.732
24. Jan. 2023108,40108,54107,35108,05108,051.494.747
23. Jan. 2023109,00109,11108,40108,61108,612.377.559
20. Jan. 2023108,70109,15108,38108,66108,663.741.095
19. Jan. 2023108,23108,83107,23108,74108,742.196.287
18. Jan. 2023107,56108,00106,87107,65107,651.756.089
17. Jan. 2023107,30107,95107,08107,44107,442.328.626
16. Jan. 2023106,69107,59106,33107,35107,351.250.653
13. Jan. 2023105,65107,06105,59106,50106,501.929.496
12. Jan. 2023104,30105,35103,79105,18105,182.087.584
11. Jan. 2023103,70103,88103,00103,53103,531.092.327
10. Jan. 2023102,81104,05102,60103,32103,321.075.679
09. Jan. 2023103,88104,29103,27103,32103,321.048.736
06. Jan. 2023102,88103,57102,52103,18103,182.450.188
05. Jan. 2023103,56104,70103,21103,32103,321.693.577
04. Jan. 2023101,50103,29101,06103,14103,142.276.220
03. Jan. 2023103,73103,90100,21101,05101,051.709.983
30. Dez. 2022102,55103,15102,55102,60102,601.537.609
29. Dez. 2022103,14103,32101,85102,08102,081.718.922
28. Dez. 2022104,42104,55102,76103,10103,101.666.602
23. Dez. 2022104,70104,96104,21104,82104,821.367.754
22. Dez. 2022105,35106,11105,32105,62105,621.462.993
21. Dez. 2022106,01106,28104,73104,73104,732.285.186
20. Dez. 2022105,81106,11104,93105,33105,331.662.006
19. Dez. 2022105,00105,76104,75105,63105,631.136.661
16. Dez. 2022106,06106,29105,16105,98105,985.159.674
15. Dez. 2022106,70107,69106,22106,80106,802.244.376
14. Dez. 2022106,62107,06105,84106,92106,921.959.240
13. Dez. 2022106,33107,20105,90106,44106,442.662.642
12. Dez. 2022105,00105,48104,61105,39105,391.353.473
09. Dez. 2022105,30105,68104,53104,98104,982.054.672
08. Dez. 2022105,94105,99104,90105,35105,351.828.854
07. Dez. 2022105,55106,34104,57105,55105,552.903.191
06. Dez. 2022106,53107,75106,32106,44106,442.016.506
05. Dez. 2022107,33107,71106,90106,94106,941.433.376
02. Dez. 2022108,40108,40106,42106,95106,953.451.688
01. Dez. 2022108,48108,99108,08108,42108,421.369.948
30. Nov. 2022108,38108,71107,43107,86107,865.911.776
29. Nov. 2022108,26108,43107,51108,09108,091.650.824
28. Nov. 2022108,75109,06108,13108,48108,481.928.931
25. Nov. 2022108,20109,20107,92109,20109,202.163.400
24. Nov. 2022108,07108,32107,57108,01108,011.691.775
23. Nov. 2022108,00108,29107,74108,07108,071.932.908
22. Nov. 2022106,74107,87106,63107,50107,502.395.517
21. Nov. 2022106,60107,13106,22106,58106,582.766.456
18. Nov. 2022105,55106,23105,16105,82105,823.028.383
17. Nov. 2022105,92105,92105,00105,64105,642.655.083
16. Nov. 2022105,19105,47103,42104,58104,582.941.625
15. Nov. 2022105,80107,45105,53106,48106,482.427.583
14. Nov. 2022105,49105,49103,90105,10105,101.919.104
11. Nov. 2022106,40106,40104,97105,81105,813.384.469
10. Nov. 2022105,43105,43103,85104,04104,042.073.110
09. Nov. 2022104,50105,25103,77104,77104,771.990.001
08. Nov. 2022103,54104,83103,30104,48104,481.872.728
07. Nov. 2022103,98103,99102,50103,08103,081.717.044
04. Nov. 2022103,77103,99102,53103,05103,052.787.631
03. Nov. 2022104,76104,90103,96104,50104,502.143.283
02. Nov. 2022106,06106,80105,22105,97105,972.073.713
01. Nov. 2022104,75106,05103,82106,05106,052.628.163
31. Okt. 2022104,22105,00103,82104,68104,683.084.095
28. Okt. 2022103,18103,54102,82103,22103,222.426.561
27. Okt. 2022103,20103,5599,79102,42102,422.830.132
26. Okt. 2022102,00102,57101,60102,00102,001.915.194
25. Okt. 2022101,50101,92100,69101,78101,781.902.730
24. Okt. 2022101,10101,1899,74100,48100,481.627.347
21. Okt. 2022100,00100,4898,3899,2899,283.151.996
20. Okt. 202299,79100,8599,56100,77100,772.969.685
19. Okt. 2022100,30100,80100,00100,48100,482.337.497
18. Okt. 202299,47100,0098,6599,7899,782.472.383
17. Okt. 202298,7398,8897,9298,0998,091.600.452
14. Okt. 202299,7699,9598,8598,9098,902.313.393
13. Okt. 202297,4099,3496,9698,1398,133.321.019
12. Okt. 202294,2596,8594,1596,2996,292.662.711
11. Okt. 202295,3095,4693,8394,0094,001.981.852
10. Okt. 202295,3695,5594,4494,9694,961.721.714
07. Okt. 202294,9996,7394,8996,4296,422.455.127
06. Okt. 202296,6097,0896,0796,8896,882.055.834
05. Okt. 202295,9997,6095,7997,2997,293.870.008
04. Okt. 202292,0094,8791,8994,7994,793.030.551
03. Okt. 202291,1591,3789,6690,6190,612.038.034
30. Sept. 202293,2293,2390,2690,7090,703.741.428
29. Sept. 202293,8394,1993,1293,1293,122.094.138
28. Sept. 202292,5093,0091,7992,5492,542.433.767
27. Sept. 202293,9494,3492,9793,4393,432.709.362
26. Sept. 202292,6093,9892,2893,6193,612.274.251
23. Sept. 202294,5294,8993,4093,6493,642.720.087
21. Sept. 202296,2896,2895,0895,4595,451.946.963
20. Sept. 202295,9596,8095,6696,5396,532.389.248
19. Sept. 202294,2595,0394,2594,6694,661.474.030
16. Sept. 202294,5595,2894,0494,2394,235.980.478
15. Sept. 202294,8595,3494,6695,0695,063.364.419
14. Sept. 202295,6395,6894,4394,4694,462.958.659
13. Sept. 202297,0098,0896,7497,9497,942.343.197
12. Sept. 202296,0096,7095,6396,2896,281.596.321
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...