140,140€
2,92%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 145,84 | 145,84 | 143,02 | 143,02 | -2,09% | 175,00 |
| 10.03.2025 | 149,60 | 149,60 | 146,06 | 146,08 | -2,61% | 260,00 |
| 07.03.2025 | 150,72 | 152,40 | 148,72 | 150,00 | -0,24% | 94,00 |
| 06.03.2025 | 152,90 | 153,50 | 150,36 | 150,36 | -3,17% | 140,00 |
| 05.03.2025 | 154,14 | 155,74 | 153,48 | 155,28 | -0,47% | 32,00 |
| 04.03.2025 | 155,34 | 156,02 | 154,12 | 156,02 | 1,59% | 14,00 |
| 03.03.2025 | 157,46 | 157,52 | 153,58 | 153,58 | -1,78% | 128,00 |
| 28.02.2025 | 156,36 | 156,36 | 156,36 | 156,36 | 0,23% | 50,00 |
| 27.02.2025 | 156,00 | 156,00 | 156,00 | 156,00 | -2,56% | 30,00 |
| 26.02.2025 | 160,10 | 160,10 | 160,10 | 160,10 | 1,87% | 3,00 |
| 25.02.2025 | 158,06 | 159,48 | 157,16 | 157,16 | 0,10% | 72,00 |
| 24.02.2025 | 158,88 | 159,14 | 157,00 | 157,00 | 1,33% | 62,00 |
| 21.02.2025 | 158,50 | 158,78 | 154,94 | 154,94 | -3,10% | 116,00 |
| 20.02.2025 | 158,92 | 160,00 | 157,22 | 159,90 | -0,37% | 205,00 |
| 19.02.2025 | 162,00 | 164,52 | 160,50 | 160,50 | -0,10% | 1.112,00 |
| 18.02.2025 | 158,86 | 160,66 | 158,74 | 160,66 | 2,71% | 114,00 |
| 17.02.2025 | 154,92 | 156,54 | 154,92 | 156,42 | 1,49% | 90,00 |
| 14.02.2025 | 155,46 | 155,46 | 154,12 | 154,12 | -0,79% | 63,00 |
| 13.02.2025 | 154,78 | 155,34 | 152,72 | 155,34 | -0,61% | 170,00 |
| 12.02.2025 | 155,02 | 156,44 | 155,02 | 156,30 | -0,17% | 101,00 |
| 11.02.2025 | 158,62 | 158,86 | 156,54 | 156,56 | -5,29% | 508,00 |
| 10.02.2025 | 165,16 | 165,30 | 162,54 | 165,30 | 1,77% | 131,00 |
| 07.02.2025 | 164,26 | 164,34 | 162,42 | 162,42 | -2,33% | 48,00 |
| 06.02.2025 | 165,26 | 166,30 | 163,94 | 166,30 | 2,20% | 106,00 |
| 05.02.2025 | 163,58 | 163,98 | 162,34 | 162,72 | -0,78% | 82,00 |
| 04.02.2025 | 164,02 | 164,76 | 164,00 | 164,00 | -1,50% | 153,00 |
| 03.02.2025 | 166,32 | 166,72 | 165,12 | 166,50 | -1,68% | 26,00 |
| 31.01.2025 | 169,34 | 169,34 | 169,34 | 169,34 | 1,88% | 7,00 |
| 30.01.2025 | 168,30 | 168,30 | 166,22 | 166,22 | 0,01% | 40,00 |
| 29.01.2025 | 165,00 | 166,20 | 164,50 | 166,20 | 1,75% | 60,00 |
| 28.01.2025 | 164,10 | 164,98 | 163,34 | 163,34 | 1,93% | 429,00 |
| 27.01.2025 | 162,44 | 162,44 | 160,24 | 160,24 | -1,35% | 122,00 |
| 24.01.2025 | 163,26 | 163,26 | 162,44 | 162,44 | -0,82% | 106,00 |
| 23.01.2025 | 163,24 | 163,78 | 162,46 | 163,78 | 0,81% | 49,00 |
| 22.01.2025 | 162,70 | 163,14 | 162,46 | 162,46 | -1,85% | 89,00 |
| 21.01.2025 | 165,44 | 165,52 | 163,82 | 165,52 | 1,35% | 85,00 |
| 20.01.2025 | 166,08 | 166,08 | 163,32 | 163,32 | -1,51% | 203,00 |
| 17.01.2025 | 165,14 | 167,64 | 165,14 | 165,82 | 0,05% | 69,00 |
| 16.01.2025 | 167,28 | 168,30 | 165,74 | 165,74 | -1,11% | 178,00 |
| 15.01.2025 | 167,08 | 169,16 | 165,60 | 167,60 | 0,00% | 80,00 |
| 14.01.2025 | 169,72 | 169,72 | 167,60 | 167,60 | -1,39% | 160,00 |
| 13.01.2025 | 168,82 | 169,96 | 168,02 | 169,96 | -2,05% | 73,00 |
| 09.01.2025 | 173,58 | 173,58 | 173,46 | 173,52 | -1,30% | 42,00 |
| 08.01.2025 | 174,88 | 175,80 | 173,98 | 175,80 | 2,67% | 60,00 |
| 07.01.2025 | 170,94 | 171,40 | 170,88 | 171,22 | 0,55% | 209,00 |
| 06.01.2025 | 170,82 | 171,00 | 170,28 | 170,28 | -0,28% | 103,00 |
| 03.01.2025 | 170,92 | 170,98 | 170,18 | 170,76 | 0,74% | 90,00 |
| 02.01.2025 | 167,78 | 169,50 | 167,78 | 169,50 | 0,95% | 55,00 |
| 30.12.2024 | 168,74 | 168,74 | 166,40 | 167,90 | 1,47% | 46,00 |
| 27.12.2024 | 169,34 | 169,34 | 165,46 | 165,46 | -1,78% | 69,00 |
| 23.12.2024 | 166,04 | 172,40 | 165,82 | 168,46 | 0,49% | 26.277,00 |
| 20.12.2024 | 166,64 | 167,64 | 165,88 | 167,64 | -0,24% | 111,00 |
| 19.12.2024 | 167,98 | 168,04 | 167,98 | 168,04 | -1,37% | 21,00 |
| 18.12.2024 | 169,16 | 171,12 | 169,16 | 170,38 | 1,13% | 70,00 |
| 17.12.2024 | 168,46 | 168,48 | 168,46 | 168,48 | 1,53% | 311,00 |