147,670€
-4,15%
Echtzeit-Aktienkurs CSL LTD
Bid:
Ask:
Aktienkurse zur CSL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 147,48 | 148,58 | 146,90 | 146,90 | -4,65% | 81,00 |
| 31.07.2025 | 154,96 | 154,96 | 153,10 | 154,06 | 0,25% | 128,00 |
| 30.07.2025 | 152,08 | 153,68 | 152,08 | 153,68 | 0,29% | 38,00 |
| 29.07.2025 | 153,28 | 153,28 | 153,24 | 153,24 | 2,16% | 28,00 |
| 28.07.2025 | 149,78 | 151,28 | 149,30 | 150,00 | -0,49% | 131,00 |
| 25.07.2025 | 151,12 | 151,12 | 149,28 | 150,74 | -0,16% | 141,00 |
| 24.07.2025 | 151,20 | 151,84 | 150,44 | 150,98 | 2,82% | 98,00 |
| 23.07.2025 | 147,72 | 148,62 | 146,84 | 146,84 | 1,28% | 282,00 |
| 22.07.2025 | 146,44 | 146,84 | 144,98 | 144,98 | 1,27% | 304,00 |
| 21.07.2025 | 143,16 | 143,16 | 143,16 | 143,16 | -0,28% | 50,00 |
| 18.07.2025 | 144,92 | 144,94 | 143,56 | 143,56 | 4,76% | 36,00 |
| 17.07.2025 | 137,04 | 137,04 | 137,04 | 137,04 | -0,70% | 4,00 |
| 16.07.2025 | 138,08 | 138,30 | 138,00 | 138,00 | -1,86% | 13,00 |
| 15.07.2025 | 138,90 | 140,62 | 138,90 | 140,62 | 4,04% | 260,00 |
| 14.07.2025 | 135,30 | 135,30 | 134,76 | 135,16 | 0,21% | 128,00 |
| 11.07.2025 | 135,78 | 135,78 | 134,88 | 134,88 | 0,03% | 500,00 |
| 10.07.2025 | 134,98 | 134,98 | 132,00 | 134,84 | -1,51% | 2.204,00 |
| 09.07.2025 | 135,81 | 136,93 | 135,51 | 136,91 | 0,29% | - |
| 08.07.2025 | 136,98 | 136,98 | 136,52 | 136,52 | 1,38% | 67,00 |
| 07.07.2025 | 135,54 | 137,12 | 134,66 | 134,66 | -0,13% | 426,00 |
| 04.07.2025 | 134,98 | 134,98 | 134,84 | 134,84 | 0,63% | 54,00 |
| 03.07.2025 | 133,08 | 134,38 | 133,08 | 134,00 | 0,40% | 347,00 |
| 02.07.2025 | 132,74 | 133,46 | 132,74 | 133,46 | 0,95% | 6,00 |
| 01.07.2025 | 132,68 | 133,90 | 130,24 | 132,20 | -0,42% | 666,00 |
| 30.06.2025 | 133,34 | 134,06 | 132,76 | 132,76 | 0,85% | 116,00 |
| 27.06.2025 | 130,82 | 132,12 | 130,82 | 131,64 | -2,47% | 88,00 |
| 26.06.2025 | 133,48 | 134,98 | 133,48 | 134,98 | 0,70% | 30,00 |
| 25.06.2025 | 134,04 | 134,04 | 134,04 | 134,04 | -0,22% | 5,00 |
| 24.06.2025 | 134,14 | 134,34 | 134,14 | 134,34 | 0,86% | 5,00 |
| 23.06.2025 | 134,30 | 134,98 | 133,20 | 133,20 | -1,20% | 17,00 |
| 20.06.2025 | 135,02 | 136,55 | 134,62 | 134,82 | -0,43% | - |
| 19.06.2025 | 135,78 | 135,78 | 135,40 | 135,40 | -1,05% | 19,00 |
| 18.06.2025 | 136,59 | 137,08 | 136,24 | 136,83 | 1,48% | - |
| 17.06.2025 | 135,60 | 135,70 | 134,12 | 134,84 | 0,57% | 57,00 |
| 16.06.2025 | 135,02 | 135,16 | 133,72 | 134,08 | 0,51% | 43,00 |
| 13.06.2025 | 134,52 | 134,52 | 133,40 | 133,40 | -2,60% | 33,00 |
| 12.06.2025 | 135,82 | 136,96 | 135,80 | 136,96 | -0,39% | 118,00 |
| 11.06.2025 | 137,50 | 137,52 | 137,50 | 137,50 | -1,35% | 140,00 |
| 10.06.2025 | 137,62 | 139,38 | 137,62 | 139,38 | 1,25% | 63,00 |
| 09.06.2025 | 139,08 | 139,08 | 137,66 | 137,66 | 0,61% | 102,00 |
| 06.06.2025 | 138,72 | 138,72 | 136,82 | 136,82 | -1,18% | 23,00 |
| 05.06.2025 | 138,90 | 139,02 | 138,46 | 138,46 | -1,61% | 49,00 |
| 04.06.2025 | 140,72 | 140,72 | 140,72 | 140,72 | 0,50% | 1,00 |
| 03.06.2025 | 137,76 | 140,02 | 137,76 | 140,02 | -0,70% | 23,00 |
| 02.06.2025 | 139,70 | 141,10 | 139,70 | 141,00 | -0,04% | 96,00 |
| 30.05.2025 | 141,06 | 141,06 | 139,62 | 141,06 | 0,26% | 36,00 |
| 29.05.2025 | 140,34 | 140,74 | 140,24 | 140,70 | -1,17% | 81,00 |
| 28.05.2025 | 141,34 | 142,36 | 141,34 | 142,36 | 0,36% | 210,00 |
| 27.05.2025 | 141,88 | 142,01 | 141,29 | 141,85 | -0,79% | - |
| 26.05.2025 | 140,66 | 142,98 | 140,66 | 142,98 | 2,22% | 184,00 |
| 23.05.2025 | 140,98 | 140,98 | 139,88 | 139,88 | -0,09% | 8,00 |
| 22.05.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 1,32% | 20,00 |
| 21.05.2025 | 138,18 | 138,18 | 138,18 | 138,18 | -0,25% | 1,00 |
| 20.05.2025 | 139,30 | 139,30 | 138,52 | 138,52 | -0,67% | 121,00 |
| 19.05.2025 | 137,30 | 139,46 | 137,30 | 139,46 | 1,31% | 9,00 |
| 16.05.2025 | 138,88 | 138,94 | 137,66 | 137,66 | 1,10% | 167,00 |
| 15.05.2025 | 136,60 | 137,58 | 135,56 | 136,16 | -1,03% | 655,00 |
| 14.05.2025 | 137,38 | 137,58 | 136,84 | 137,58 | -2,12% | 255,00 |
| 13.05.2025 | 137,84 | 140,56 | 137,84 | 140,56 | 4,80% | 8,00 |
| 12.05.2025 | 135,32 | 135,72 | 131,76 | 134,12 | -1,89% | 520,00 |
| 09.05.2025 | 136,64 | 136,70 | 136,64 | 136,70 | 0,51% | 65,00 |
| 08.05.2025 | 134,92 | 136,00 | 133,62 | 136,00 | -1,41% | 909,00 |
| 07.05.2025 | 138,60 | 139,24 | 137,94 | 137,94 | -2,27% | 24,00 |
| 06.05.2025 | 141,72 | 141,98 | 140,70 | 141,14 | -3,39% | 103,00 |
| 05.05.2025 | 146,40 | 147,94 | 145,02 | 146,10 | -0,23% | 276,00 |
| 02.05.2025 | 144,78 | 146,44 | 144,78 | 146,44 | 4,26% | 45,00 |
| 30.04.2025 | 141,52 | 141,66 | 140,06 | 140,46 | 1,53% | 109,00 |
| 29.04.2025 | 138,56 | 139,18 | 138,12 | 138,34 | -0,07% | 64,00 |
| 28.04.2025 | 139,10 | 139,10 | 137,50 | 138,44 | 0,23% | 39,00 |
| 25.04.2025 | 138,00 | 138,12 | 136,48 | 138,12 | 0,23% | 65,00 |
| 24.04.2025 | 135,48 | 137,80 | 134,10 | 137,80 | 1,92% | 121,00 |
| 23.04.2025 | 135,38 | 135,38 | 135,20 | 135,20 | 1,55% | 64,00 |
| 22.04.2025 | 132,58 | 133,20 | 132,56 | 133,14 | -1,52% | 159,00 |
| 17.04.2025 | 133,42 | 135,20 | 133,42 | 135,20 | 1,26% | 4,00 |
| 16.04.2025 | 134,06 | 134,06 | 133,52 | 133,52 | -1,74% | - |
| 15.04.2025 | 135,12 | 135,88 | 135,12 | 135,88 | 3,11% | - |
| 14.04.2025 | 130,44 | 131,78 | 130,44 | 131,78 | 0,87% | - |
| 11.04.2025 | 128,68 | 130,64 | 127,02 | 130,64 | -0,97% | 74,00 |
| 10.04.2025 | 136,32 | 136,98 | 131,92 | 131,92 | -4,20% | 227,00 |
| 09.04.2025 | 126,66 | 137,70 | 125,28 | 137,70 | 4,07% | 171,00 |
| 08.04.2025 | 135,42 | 137,24 | 132,32 | 132,32 | -1,06% | 96,00 |
| 07.04.2025 | 131,98 | 135,00 | 131,00 | 133,74 | -2,14% | 352,00 |
| 04.04.2025 | 144,00 | 144,72 | 136,66 | 136,66 | -6,40% | 210,00 |
| 03.04.2025 | 146,86 | 147,00 | 144,00 | 146,00 | -0,68% | 533,00 |
| 02.04.2025 | 149,02 | 149,02 | 142,00 | 147,00 | 0,08% | 1.119,00 |
| 01.04.2025 | 145,78 | 146,88 | 144,32 | 146,88 | 2,63% | 326,00 |
| 31.03.2025 | 142,86 | 144,10 | 141,54 | 143,12 | -0,47% | 72,00 |
| 28.03.2025 | 146,88 | 146,88 | 143,28 | 143,80 | -1,78% | 1.321,00 |
| 27.03.2025 | 147,04 | 147,04 | 146,40 | 146,40 | 0,16% | 64,00 |
| 26.03.2025 | 148,68 | 148,68 | 146,16 | 146,16 | -3,19% | 128,00 |
| 25.03.2025 | 148,68 | 150,98 | 148,68 | 150,98 | 1,51% | 159,00 |
| 24.03.2025 | 148,20 | 148,80 | 147,36 | 148,74 | 0,50% | 87,00 |
| 21.03.2025 | 148,26 | 148,28 | 148,00 | 148,00 | -0,05% | 81,00 |
| 20.03.2025 | 148,60 | 148,60 | 147,00 | 148,08 | 1,37% | 357,00 |
| 19.03.2025 | 145,74 | 146,20 | 145,74 | 146,08 | 1,70% | 547,00 |
| 18.03.2025 | 143,50 | 143,64 | 143,50 | 143,64 | -0,62% | 12,00 |
| 17.03.2025 | 142,34 | 144,54 | 142,34 | 144,54 | -0,67% | 290,00 |
| 14.03.2025 | 143,00 | 145,52 | 143,00 | 145,52 | 2,90% | 634,00 |
| 13.03.2025 | 144,88 | 144,98 | 141,42 | 141,42 | -2,52% | 162,00 |
| 12.03.2025 | 142,62 | 145,08 | 142,62 | 145,08 | 1,44% | 72,00 |