Commonwealth Bank of Australia CBA
ASX · Australien · Finanzen
AUD 149,71-1,30 (-0,86 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 149,71 | -0,86 % | AUD 149,50 | AUD 150,55 | AUD 148,52 | 2,88M |
| 2026-09-30 | AUD 151,01 | +0,49 % | AUD 149,00 | AUD 151,01 | AUD 148,87 | 2,96M |
| 2026-09-29 | AUD 150,27 | -0,82 % | AUD 151,51 | AUD 151,84 | AUD 149,67 | 1,59M |
| 2026-09-28 | AUD 151,52 | +0,46 % | AUD 151,25 | AUD 152,55 | AUD 150,29 | 1,80M |
| 2026-09-25 | AUD 150,83 | +0,57 % | AUD 149,35 | AUD 151,04 | AUD 149,12 | 1,45M |
| 2026-09-24 | AUD 149,98 | -0,71 % | AUD 150,00 | AUD 150,34 | AUD 147,41 | 1,81M |
| 2026-09-23 | AUD 151,05 | -0,84 % | AUD 152,00 | AUD 152,36 | AUD 150,00 | 2,13M |
| 2026-09-22 | AUD 152,33 | -0,43 % | AUD 153,51 | AUD 154,19 | AUD 151,85 | 1,45M |
| 2026-09-21 | AUD 152,99 | +0,37 % | AUD 151,30 | AUD 153,51 | AUD 151,02 | 1,48M |
| 2026-09-18 | AUD 152,43 | -1,03 % | AUD 154,01 | AUD 154,45 | AUD 151,50 | 3,93M |
| 2026-09-17 | AUD 154,01 | +1,63 % | AUD 153,82 | AUD 154,23 | AUD 152,12 | 3,67M |
| 2026-09-16 | AUD 151,54 | -0,63 % | AUD 152,70 | AUD 153,48 | AUD 151,45 | 1,92M |
| 2026-09-15 | AUD 152,50 | -1,59 % | AUD 154,80 | AUD 155,14 | AUD 151,55 | 2,39M |
| 2026-09-14 | AUD 154,97 | +0,51 % | AUD 154,50 | AUD 155,34 | AUD 153,70 | 1,68M |
| 2026-09-11 | AUD 154,19 | +0,65 % | AUD 153,60 | AUD 154,42 | AUD 152,55 | 1,81M |
| 2026-09-10 | AUD 153,20 | -1,32 % | AUD 154,10 | AUD 154,25 | AUD 151,03 | 3,06M |
| 2026-09-09 | AUD 155,25 | -2,17 % | AUD 157,54 | AUD 158,87 | AUD 154,45 | 2,02M |
| 2026-09-08 | AUD 158,69 | -1,76 % | AUD 161,05 | AUD 161,20 | AUD 157,94 | 2,22M |
| 2026-09-07 | AUD 161,54 | +0,70 % | AUD 160,91 | AUD 161,54 | AUD 160,43 | 1,51M |
| 2026-09-04 | AUD 160,42 | -0,10 % | AUD 161,79 | AUD 162,66 | AUD 160,06 | 1,82M |
| 2026-09-03 | AUD 160,58 | +0,79 % | AUD 159,00 | AUD 161,20 | AUD 158,72 | 2,22M |
| 2026-09-02 | AUD 159,32 | +0,11 % | AUD 158,93 | AUD 159,75 | AUD 157,44 | 1,76M |
| 2026-09-01 | AUD 159,15 | -0,47 % | AUD 159,00 | AUD 160,50 | AUD 158,45 | 1,78M |
| 2026-08-31 | AUD 159,90 | +1,69 % | AUD 158,50 | AUD 161,29 | AUD 158,00 | 4,08M |
| 2026-08-28 | AUD 157,25 | +1,48 % | AUD 155,00 | AUD 157,25 | AUD 154,40 | 1,69M |
| 2026-08-27 | AUD 154,96 | -0,32 % | AUD 155,50 | AUD 156,50 | AUD 154,38 | 1,85M |
| 2026-08-26 | AUD 155,46 | -0,99 % | AUD 156,81 | AUD 158,47 | AUD 155,00 | 1,68M |
| 2026-08-25 | AUD 157,01 | +0,08 % | AUD 156,68 | AUD 159,34 | AUD 156,45 | 1,51M |
| 2026-08-24 | AUD 156,88 | -0,70 % | AUD 155,55 | AUD 157,80 | AUD 155,00 | 1,70M |
| 2026-08-21 | AUD 157,99 | +0,99 % | AUD 156,00 | AUD 159,37 | AUD 155,24 | 2,75M |
| 2026-08-20 | AUD 156,44 | -2,66 % | AUD 158,50 | AUD 160,00 | AUD 156,12 | 3,11M |
| 2026-08-19 | AUD 160,71 | -1,18 % | AUD 160,00 | AUD 160,82 | AUD 158,24 | 2,93M |
| 2026-08-18 | AUD 162,63 | -1,44 % | AUD 163,00 | AUD 163,66 | AUD 161,80 | 1,93M |
| 2026-08-17 | AUD 165,00 | -1,30 % | AUD 166,66 | AUD 168,48 | AUD 165,00 | 2,35M |
| 2026-08-14 | AUD 167,17 | -1,08 % | AUD 169,38 | AUD 170,30 | AUD 166,75 | 2,12M |
| 2026-08-13 | AUD 169,00 | -2,15 % | AUD 170,71 | AUD 170,88 | AUD 167,35 | 2,72M |
| 2026-08-12 | AUD 172,72 | -0,69 % | AUD 174,25 | AUD 176,45 | AUD 170,11 | 2,12M |
| 2026-08-11 | AUD 173,92 | -0,20 % | AUD 173,61 | AUD 174,51 | AUD 173,50 | 2,14M |
| 2026-08-10 | AUD 174,27 | -2,10 % | AUD 176,12 | AUD 177,20 | AUD 173,05 | 1,55M |
| 2026-08-07 | AUD 178,01 | -1,03 % | AUD 178,01 | AUD 178,96 | AUD 176,64 | 1,70M |
| 2026-08-06 | AUD 179,87 | +0,92 % | AUD 176,62 | AUD 179,97 | AUD 176,62 | 2,05M |
| 2026-08-05 | AUD 178,23 | -1,38 % | AUD 180,00 | AUD 180,56 | AUD 175,24 | 1,88M |
| 2026-08-04 | AUD 180,72 | +1,59 % | AUD 178,45 | AUD 181,40 | AUD 178,24 | 1,99M |
| 2026-08-03 | AUD 177,90 | +0,21 % | AUD 177,01 | AUD 177,90 | AUD 175,20 | 1,28M |
| 2026-07-31 | AUD 177,53 | -0,40 % | AUD 179,01 | AUD 180,09 | AUD 177,53 | 2,47M |
| 2026-07-30 | AUD 178,25 | -0,23 % | AUD 178,79 | AUD 179,87 | AUD 177,64 | 1,64M |
| 2026-07-29 | AUD 178,66 | -0,07 % | AUD 178,93 | AUD 181,11 | AUD 177,70 | 2,11M |
| 2026-07-28 | AUD 178,78 | +1,54 % | AUD 175,77 | AUD 178,78 | AUD 174,30 | 1,59M |
| 2026-07-27 | AUD 176,07 | +1,17 % | AUD 174,50 | AUD 176,20 | AUD 173,98 | 1,53M |
| 2026-07-24 | AUD 174,03 | +1,00 % | AUD 172,15 | AUD 174,26 | AUD 171,04 | 1,85M |
| 2026-07-23 | AUD 172,30 | +0,36 % | AUD 173,00 | AUD 174,78 | AUD 172,30 | 2,08M |
| 2026-07-22 | AUD 171,69 | +0,70 % | AUD 170,41 | AUD 171,69 | AUD 169,65 | 1,31M |
| 2026-07-21 | AUD 170,49 | -0,41 % | AUD 170,03 | AUD 171,38 | AUD 169,24 | 1,49M |
| 2026-07-20 | AUD 171,20 | -0,34 % | AUD 171,42 | AUD 173,72 | AUD 171,20 | 1,39M |
| 2026-07-17 | AUD 171,78 | -0,78 % | AUD 173,00 | AUD 173,25 | AUD 170,06 | 2,81M |
| 2026-07-16 | AUD 173,13 | +1,84 % | AUD 170,88 | AUD 173,13 | AUD 170,26 | 1,99M |
| 2026-07-15 | AUD 170,00 | +0,41 % | AUD 169,30 | AUD 170,46 | AUD 168,22 | 1,52M |
| 2026-07-14 | AUD 169,30 | -0,41 % | AUD 170,00 | AUD 170,32 | AUD 167,60 | 1,27M |
| 2026-07-13 | AUD 170,00 | +0,68 % | AUD 168,70 | AUD 170,00 | AUD 168,00 | 1,06M |
| 2026-07-10 | AUD 168,86 | +0,45 % | AUD 167,50 | AUD 169,56 | AUD 167,00 | 1,21M |
| 2026-07-09 | AUD 168,11 | -0,04 % | AUD 166,72 | AUD 168,40 | AUD 165,49 | 1,34M |
| 2026-07-08 | AUD 168,18 | +0,89 % | AUD 165,10 | AUD 168,18 | AUD 164,13 | 1,79M |
| 2026-07-07 | AUD 166,70 | +1,24 % | AUD 165,50 | AUD 167,35 | AUD 164,23 | 1,48M |
| 2026-07-06 | AUD 164,66 | -0,22 % | AUD 164,10 | AUD 165,29 | AUD 163,58 | 1,35M |
| 2026-07-03 | AUD 165,02 | +2,41 % | AUD 161,36 | AUD 165,02 | AUD 161,20 | 1,30M |
| 2026-07-02 | AUD 161,14 | +0,26 % | AUD 160,00 | AUD 162,02 | AUD 158,87 | 2,18M |
| 2026-07-01 | AUD 160,73 | -2,36 % | AUD 164,20 | AUD 164,25 | AUD 160,29 | 2,32M |
| 2026-06-30 | AUD 164,62 | +0,62 % | AUD 164,40 | AUD 166,06 | AUD 163,70 | 2,55M |
| 2026-06-29 | AUD 163,61 | +0,98 % | AUD 162,49 | AUD 163,78 | AUD 161,74 | 1,79M |
| 2026-06-26 | AUD 162,02 | -0,42 % | AUD 162,00 | AUD 163,20 | AUD 161,28 | 2,28M |
| 2026-06-25 | AUD 162,70 | -1,27 % | AUD 164,79 | AUD 165,65 | AUD 162,64 | 2,76M |
| 2026-06-24 | AUD 164,79 | +0,35 % | AUD 166,38 | AUD 167,39 | AUD 164,27 | 2,75M |
| 2026-06-23 | AUD 164,21 | +0,49 % | AUD 163,50 | AUD 164,90 | AUD 163,06 | 2,28M |
| 2026-06-22 | AUD 163,41 | +0,62 % | AUD 162,40 | AUD 164,13 | AUD 162,33 | 1,52M |
| 2026-06-19 | AUD 162,40 | +0,10 % | AUD 162,15 | AUD 162,40 | AUD 160,34 | 4,97M |
| 2026-06-18 | AUD 162,23 | -0,90 % | AUD 164,42 | AUD 165,45 | AUD 161,92 | 2,73M |
| 2026-06-17 | AUD 163,71 | +1,13 % | AUD 162,00 | AUD 164,17 | AUD 161,60 | 1,96M |
| 2026-06-16 | AUD 161,88 | +0,06 % | AUD 159,25 | AUD 162,22 | AUD 158,21 | 1,41M |
| 2026-06-15 | AUD 161,79 | +1,43 % | AUD 160,00 | AUD 162,60 | AUD 159,91 | 1,74M |
| 2026-06-12 | AUD 159,51 | +1,98 % | AUD 158,16 | AUD 160,30 | AUD 157,71 | 1,82M |
| 2026-06-11 | AUD 156,42 | -2,38 % | AUD 158,60 | AUD 159,09 | AUD 156,42 | 2,56M |
| 2026-06-10 | AUD 160,24 | -0,15 % | AUD 159,92 | AUD 161,50 | AUD 158,80 | 2,72M |
| 2026-06-09 | AUD 160,48 | -0,26 % | AUD 160,43 | AUD 161,96 | AUD 158,32 | 2,99M |
| 2026-06-05 | AUD 160,90 | -1,73 % | AUD 164,48 | AUD 164,48 | AUD 160,00 | 2,38M |
| 2026-06-04 | AUD 163,73 | -0,63 % | AUD 164,86 | AUD 164,89 | AUD 161,70 | 1,53M |
| 2026-06-03 | AUD 164,76 | +1,08 % | AUD 163,75 | AUD 165,44 | AUD 162,96 | 1,78M |
| 2026-06-02 | AUD 163,00 | -0,18 % | AUD 161,00 | AUD 163,29 | AUD 160,14 | 2,11M |
| 2026-06-01 | AUD 163,30 | -1,04 % | AUD 163,61 | AUD 164,29 | AUD 162,07 | 1,59M |
| 2026-05-29 | AUD 165,02 | +2,24 % | AUD 161,80 | AUD 165,02 | AUD 161,50 | 11,19M |
| 2026-05-28 | AUD 161,41 | -2,06 % | AUD 163,00 | AUD 163,83 | AUD 160,24 | 2,01M |