121,490€
-0,30%
Echtzeit-Aktienkurs CSL LTD
Bid:
Ask:
Aktienkurse zur CSL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 121,99 | 122,01 | 121,11 | 121,51 | -0,29% | 2,00 |
| 22.10.2026 | 121,78 | 122,01 | 121,20 | 121,86 | 0,32% | 464,00 |
| 21.10.2026 | 121,99 | 121,99 | 121,47 | 121,47 | -0,82% | 106,00 |
| 20.10.2026 | 121,65 | 122,87 | 120,69 | 122,47 | 2,99% | 351,00 |
| 19.10.2026 | 119,39 | 119,57 | 118,43 | 118,91 | 1,53% | 660,00 |
| 16.10.2026 | 118,37 | 118,59 | 117,11 | 117,12 | 1,18% | 648,00 |
| 15.10.2026 | 116,12 | 116,12 | 115,73 | 115,75 | 0,36% | - |
| 14.10.2026 | 115,13 | 115,42 | 114,93 | 115,34 | -0,20% | 13,00 |
| 13.10.2026 | 114,97 | 115,57 | 114,95 | 115,57 | 1,14% | - |
| 12.10.2026 | 114,77 | 114,83 | 114,03 | 114,27 | 0,58% | 66,00 |
| 09.10.2026 | 113,89 | 114,22 | 113,55 | 113,61 | 0,78% | 146,00 |
| 08.10.2026 | 112,49 | 112,73 | 111,91 | 112,73 | 0,00% | 338,00 |
| 07.10.2026 | 112,44 | 112,95 | 112,02 | 112,73 | 1,60% | 207,00 |
| 06.10.2026 | 110,95 | 111,22 | 110,66 | 110,95 | 0,72% | 125,00 |
| 05.10.2026 | 109,27 | 110,25 | 109,25 | 110,16 | 2,23% | 300,00 |
| 02.10.2026 | 107,93 | 108,11 | 106,92 | 107,76 | -1,59% | 70,00 |
| 01.10.2026 | 109,29 | 110,07 | 108,62 | 109,50 | -2,68% | 350,00 |
| 30.09.2026 | 113,48 | 113,64 | 112,52 | 112,52 | 0,60% | 36,00 |
| 29.09.2026 | 111,90 | 112,33 | 111,59 | 111,85 | -0,01% | 14,00 |
| 28.09.2026 | 111,86 | 111,99 | 111,65 | 111,86 | 2,59% | 8.856,00 |
| 25.09.2026 | 108,82 | 109,19 | 108,49 | 109,04 | -2,03% | - |
| 24.09.2026 | 110,37 | 111,62 | 110,14 | 111,30 | 1,53% | 320,00 |
| 23.09.2026 | 110,89 | 111,08 | 109,43 | 109,62 | -2,10% | 23,00 |
| 22.09.2026 | 111,92 | 112,17 | 110,92 | 111,97 | 0,85% | 1.065,00 |
| 21.09.2026 | 110,36 | 111,14 | 110,33 | 111,03 | 2,93% | 31,00 |
| 18.09.2026 | 108,32 | 108,60 | 107,78 | 107,87 | -1,61% | 259,00 |
| 17.09.2026 | 109,77 | 109,99 | 108,91 | 109,63 | 2,31% | 1.113,00 |
| 16.09.2026 | 107,40 | 107,79 | 106,67 | 107,15 | -1,56% | 50,00 |
| 15.09.2026 | 107,37 | 108,85 | 106,45 | 108,85 | 3,06% | 787,00 |
| 14.09.2026 | 105,98 | 106,30 | 104,43 | 105,62 | 2,52% | 89,00 |
| 11.09.2026 | 102,54 | 103,20 | 101,43 | 103,02 | -0,56% | 655,00 |
| 10.09.2026 | 104,73 | 104,81 | 102,73 | 103,60 | -1,75% | 175,00 |
| 09.09.2026 | 106,51 | 106,55 | 105,41 | 105,44 | -2,48% | 1.234,00 |
| 08.09.2026 | 108,06 | 108,41 | 107,49 | 108,12 | 3,67% | 132,00 |
| 07.09.2026 | 107,58 | 107,78 | 104,29 | 104,29 | -3,68% | 436,00 |
| 04.09.2026 | 107,92 | 108,53 | 107,75 | 108,27 | -0,28% | 964,00 |
| 03.09.2026 | 107,84 | 108,67 | 106,89 | 108,57 | 0,95% | 378,00 |
| 02.09.2026 | 106,87 | 107,56 | 105,93 | 107,55 | 2,57% | 239,00 |
| 01.09.2026 | 106,32 | 106,32 | 104,69 | 104,86 | -0,30% | 454,00 |
| 31.08.2026 | 105,69 | 105,73 | 104,49 | 105,18 | -0,41% | 263,00 |
| 28.08.2026 | 105,90 | 105,93 | 105,29 | 105,61 | -1,16% | 688,00 |
| 27.08.2026 | 106,69 | 107,01 | 106,38 | 106,85 | 0,50% | 544,00 |
| 26.08.2026 | 106,62 | 106,62 | 106,19 | 106,32 | -0,18% | - |
| 25.08.2026 | 106,56 | 106,63 | 105,32 | 106,51 | 4,27% | 143,00 |
| 24.08.2026 | 103,75 | 103,93 | 102,15 | 102,15 | -0,80% | 399,00 |
| 21.08.2026 | 102,50 | 103,05 | 101,00 | 102,97 | -0,87% | 1.411,00 |
| 20.08.2026 | 103,50 | 104,52 | 102,99 | 103,87 | 2,19% | 209,00 |
| 19.08.2026 | 101,08 | 101,98 | 100,67 | 101,64 | 34,29% | 2.126,00 |
| 05.05.2026 | 75,77 | 76,33 | 75,67 | 75,69 | -0,37% | 107,00 |
| 04.05.2026 | 76,61 | 76,61 | 75,74 | 75,97 | -1,54% | 405,00 |
| 30.04.2026 | 75,93 | 77,15 | 75,79 | 77,15 | 1,31% | 1.160,00 |
| 29.04.2026 | 76,84 | 76,91 | 76,01 | 76,15 | -3,75% | 245,00 |
| 28.04.2026 | 79,29 | 79,52 | 78,93 | 79,12 | -2,24% | 84,00 |
| 27.04.2026 | 80,60 | 80,96 | 80,44 | 80,93 | 1,82% | 119,00 |
| 24.04.2026 | 79,52 | 80,16 | 79,36 | 79,49 | 1,16% | - |
| 23.04.2026 | 78,53 | 79,01 | 78,38 | 78,58 | -1,60% | 75,00 |
| 22.04.2026 | 79,25 | 79,86 | 79,05 | 79,86 | -3,78% | 496,00 |
| 21.04.2026 | 83,28 | 84,12 | 82,95 | 83,00 | -1,43% | 87,00 |
| 20.04.2026 | 83,68 | 84,22 | 83,58 | 84,20 | 0,02% | 64,00 |
| 17.04.2026 | 83,50 | 84,52 | 83,37 | 84,18 | 1,05% | 87,00 |
| 16.04.2026 | 83,49 | 83,63 | 83,01 | 83,31 | -2,88% | 58,00 |
| 15.04.2026 | 84,46 | 85,80 | 84,46 | 85,78 | 2,13% | - |
| 14.04.2026 | 83,42 | 84,07 | 83,35 | 83,99 | 0,26% | 184,00 |
| 13.04.2026 | 82,43 | 83,78 | 82,43 | 83,77 | -0,48% | 51,00 |
| 10.04.2026 | 84,03 | 84,50 | 83,90 | 84,17 | -1,15% | 585,00 |
| 09.04.2026 | 84,75 | 85,29 | 84,45 | 85,15 | -1,01% | 37,00 |
| 08.04.2026 | 86,13 | 86,17 | 85,52 | 86,01 | 1,53% | 90,00 |
| 07.04.2026 | 84,13 | 84,79 | 83,89 | 84,71 | 1,53% | 148,00 |
| 02.04.2026 | 82,78 | 83,44 | 82,62 | 83,44 | -2,00% | 342,00 |
| 01.04.2026 | 85,03 | 85,65 | 85,03 | 85,14 | 0,21% | - |
| 31.03.2026 | 84,29 | 85,22 | 84,11 | 84,97 | 0,93% | 960,00 |
| 30.03.2026 | 83,87 | 84,71 | 83,86 | 84,19 | -0,84% | 14,00 |
| 27.03.2026 | 84,89 | 85,47 | 84,39 | 84,90 | 2,57% | 484,00 |
| 26.03.2026 | 86,39 | 86,48 | 82,73 | 82,77 | -2,44% | 780,00 |
| 25.03.2026 | 84,64 | 85,03 | 83,31 | 84,84 | 0,41% | 180,00 |
| 24.03.2026 | 84,14 | 84,57 | 83,38 | 84,49 | -1,22% | 9,00 |
| 23.03.2026 | 84,45 | 86,66 | 84,01 | 85,54 | 3,04% | 35,00 |
| 20.03.2026 | 84,03 | 84,27 | 82,15 | 83,01 | 0,73% | 108,00 |
| 19.03.2026 | 82,74 | 82,87 | 82,10 | 82,41 | -2,78% | 373,00 |
| 18.03.2026 | 85,42 | 85,48 | 84,72 | 84,77 | -2,71% | 439,00 |
| 17.03.2026 | 87,04 | 87,29 | 86,90 | 87,13 | -0,01% | 554,00 |
| 16.03.2026 | 86,38 | 87,28 | 86,25 | 87,13 | 1,03% | 165,00 |
| 13.03.2026 | 86,44 | 86,87 | 86,23 | 86,24 | -0,65% | 20,00 |
| 12.03.2026 | 87,17 | 87,87 | 86,77 | 86,80 | -1,45% | - |
| 11.03.2026 | 87,90 | 88,31 | 87,79 | 88,08 | -0,87% | 150,00 |
| 10.03.2026 | 87,90 | 89,05 | 87,86 | 88,85 | 0,49% | 580,00 |
| 09.03.2026 | 86,02 | 88,63 | 85,91 | 88,42 | 0,07% | 638,00 |
| 06.03.2026 | 88,55 | 88,64 | 87,83 | 88,35 | -0,30% | 62,00 |
| 05.03.2026 | 89,14 | 89,20 | 88,38 | 88,62 | 1,55% | 140,00 |
| 04.03.2026 | 86,36 | 87,36 | 86,36 | 87,27 | -0,84% | 195,00 |
| 03.03.2026 | 88,18 | 88,25 | 87,26 | 88,01 | -2,37% | 344,00 |
| 02.03.2026 | 88,75 | 90,30 | 88,65 | 90,15 | 2,05% | 236,00 |
| 27.02.2026 | 88,53 | 88,54 | 88,18 | 88,33 | 0,41% | 28,00 |
| 26.02.2026 | 88,13 | 88,16 | 87,43 | 87,97 | 0,43% | 65,00 |
| 25.02.2026 | 87,39 | 87,65 | 87,12 | 87,60 | 0,36% | 640,00 |
| 24.02.2026 | 87,12 | 87,31 | 86,70 | 87,28 | -1,57% | 1.664,00 |
| 23.02.2026 | 89,01 | 89,02 | 88,47 | 88,68 | -4,07% | 172,00 |
| 20.02.2026 | 92,20 | 92,52 | 92,03 | 92,44 | 0,04% | 481,00 |
| 19.02.2026 | 92,35 | 92,51 | 92,13 | 92,40 | 1,25% | 356,00 |
| 18.02.2026 | 91,16 | 91,40 | 90,87 | 91,25 | 0,63% | 23,00 |