145,940€
-4,38%
Echtzeit-Aktienkurs CSL LTD
Bid:
Ask:
Aktienkurse zur CSL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 152,70 | 152,70 | 145,79 | 145,99 | -4,35% | - |
| 31.07.2025 | 152,66 | 154,57 | 152,54 | 152,63 | -0,01% | - |
| 30.07.2025 | 153,29 | 153,67 | 152,25 | 152,65 | -0,05% | - |
| 29.07.2025 | 150,58 | 153,27 | 150,58 | 152,73 | 1,43% | 106,00 |
| 28.07.2025 | 149,72 | 151,98 | 148,90 | 150,58 | 0,57% | 130,00 |
| 25.07.2025 | 150,41 | 150,91 | 149,67 | 149,73 | -0,46% | 25,00 |
| 24.07.2025 | 147,75 | 152,24 | 147,75 | 150,42 | 2,49% | - |
| 23.07.2025 | 148,39 | 148,50 | 146,01 | 146,76 | 0,58% | - |
| 22.07.2025 | 142,40 | 147,40 | 142,40 | 145,91 | 2,46% | - |
| 21.07.2025 | 143,96 | 143,96 | 142,38 | 142,40 | -1,08% | - |
| 18.07.2025 | 139,33 | 144,49 | 139,33 | 143,95 | 3,84% | - |
| 17.07.2025 | 140,13 | 140,13 | 137,67 | 138,63 | -0,47% | - |
| 16.07.2025 | 140,13 | 140,13 | 137,76 | 139,28 | -0,61% | - |
| 15.07.2025 | 134,71 | 141,60 | 134,71 | 140,14 | 4,03% | - |
| 14.07.2025 | 134,30 | 136,76 | 134,30 | 134,71 | 0,31% | - |
| 11.07.2025 | 134,79 | 136,18 | 134,01 | 134,30 | -0,45% | 40,00 |
| 10.07.2025 | 136,22 | 136,22 | 132,53 | 134,91 | -0,96% | - |
| 09.07.2025 | 136,70 | 136,70 | 135,48 | 136,22 | -0,35% | - |
| 08.07.2025 | 135,55 | 138,17 | 135,55 | 136,70 | 0,85% | - |
| 07.07.2025 | 134,46 | 137,89 | 134,46 | 135,55 | 0,81% | - |
| 04.07.2025 | 134,50 | 135,67 | 134,41 | 134,46 | -0,22% | - |
| 03.07.2025 | 135,08 | 135,25 | 133,50 | 134,75 | 1,32% | - |
| 02.07.2025 | 131,36 | 134,37 | 131,36 | 133,00 | 1,06% | - |
| 01.07.2025 | 133,66 | 134,00 | 131,37 | 131,61 | -1,53% | - |
| 30.06.2025 | 131,11 | 134,61 | 131,11 | 133,65 | 1,93% | - |
| 27.06.2025 | 134,67 | 134,67 | 130,65 | 131,12 | -2,64% | - |
| 26.06.2025 | 133,25 | 134,71 | 133,25 | 134,68 | 1,07% | - |
| 25.06.2025 | 134,97 | 134,97 | 133,16 | 133,26 | -1,26% | - |
| 24.06.2025 | 134,83 | 135,22 | 134,67 | 134,96 | 0,30% | - |
| 23.06.2025 | 134,37 | 134,97 | 133,41 | 134,55 | 0,13% | - |
| 20.06.2025 | 134,13 | 135,77 | 134,13 | 134,38 | 0,19% | - |
| 19.06.2025 | 136,85 | 136,85 | 133,83 | 134,13 | -1,99% | - |
| 18.06.2025 | 134,75 | 137,49 | 134,75 | 136,85 | 1,56% | - |
| 17.06.2025 | 135,17 | 135,68 | 134,64 | 134,75 | -0,31% | - |
| 16.06.2025 | 134,39 | 135,48 | 134,04 | 135,17 | 0,90% | - |
| 13.06.2025 | 136,38 | 136,38 | 133,45 | 133,96 | -1,66% | - |
| 12.06.2025 | 136,53 | 136,69 | 135,36 | 136,22 | -0,22% | - |
| 11.06.2025 | 138,64 | 138,64 | 136,42 | 136,52 | -1,53% | - |
| 10.06.2025 | 138,26 | 140,00 | 138,12 | 138,64 | 0,27% | - |
| 09.06.2025 | 138,27 | 139,24 | 138,26 | 138,26 | -0,01% | - |
| 06.06.2025 | 138,13 | 138,34 | 137,34 | 138,27 | -0,31% | - |
| 05.06.2025 | 140,04 | 140,04 | 137,90 | 138,70 | -0,94% | - |
| 04.06.2025 | 140,02 | 140,33 | 139,65 | 140,02 | 0,00% | - |
| 03.06.2025 | 140,78 | 140,78 | 138,48 | 140,02 | -0,54% | - |
| 02.06.2025 | 140,99 | 140,99 | 140,22 | 140,78 | -0,16% | - |
| 30.05.2025 | 139,89 | 141,31 | 139,89 | 141,01 | 0,80% | - |
| 29.05.2025 | 141,17 | 141,75 | 139,52 | 139,89 | -0,89% | 11,00 |
| 28.05.2025 | 142,22 | 142,22 | 140,68 | 141,15 | -0,76% | - |
| 27.05.2025 | 141,01 | 142,24 | 140,97 | 142,23 | 0,87% | - |
| 26.05.2025 | 141,40 | 142,42 | 140,87 | 141,00 | 0,30% | - |
| 23.05.2025 | 139,86 | 141,55 | 139,12 | 140,58 | 0,51% | 10,00 |
| 22.05.2025 | 138,13 | 140,56 | 138,13 | 139,87 | 1,25% | - |
| 21.05.2025 | 138,99 | 139,61 | 137,87 | 138,14 | -0,60% | - |
| 20.05.2025 | 139,27 | 140,64 | 138,64 | 138,98 | -0,22% | - |
| 19.05.2025 | 138,00 | 139,63 | 137,60 | 139,28 | 0,93% | - |
| 16.05.2025 | 136,81 | 139,28 | 136,81 | 138,00 | 0,86% | - |
| 15.05.2025 | 137,73 | 137,73 | 136,62 | 136,82 | -0,86% | 70,00 |
| 14.05.2025 | 139,70 | 139,70 | 136,67 | 138,01 | -1,22% | - |
| 13.05.2025 | 135,43 | 140,06 | 135,43 | 139,71 | 3,18% | - |
| 12.05.2025 | 136,62 | 137,01 | 133,44 | 135,41 | -0,89% | - |
| 09.05.2025 | 136,29 | 137,07 | 135,85 | 136,62 | 0,24% | - |
| 08.05.2025 | 138,47 | 138,47 | 134,70 | 136,29 | -1,60% | - |
| 07.05.2025 | 143,20 | 143,20 | 137,57 | 138,50 | -3,29% | - |
| 06.05.2025 | 147,09 | 147,09 | 141,14 | 143,21 | -2,64% | - |
| 05.05.2025 | 146,28 | 147,91 | 145,92 | 147,10 | 0,58% | - |
| 02.05.2025 | 141,67 | 146,42 | 141,67 | 146,25 | 3,24% | - |
| 30.04.2025 | 138,00 | 141,78 | 138,00 | 141,66 | 2,65% | - |
| 29.04.2025 | 137,01 | 138,72 | 137,01 | 138,00 | -0,18% | - |
| 28.04.2025 | 137,01 | 138,70 | 137,01 | 138,25 | 1,02% | - |
| 25.04.2025 | 137,31 | 137,82 | 136,63 | 136,86 | -0,35% | - |
| 24.04.2025 | 135,05 | 137,34 | 134,60 | 137,34 | 1,70% | 40,00 |
| 23.04.2025 | 133,43 | 136,48 | 133,43 | 135,04 | 1,21% | - |
| 22.04.2025 | 134,22 | 134,41 | 131,71 | 133,43 | -0,57% | - |
| 17.04.2025 | 135,12 | 135,12 | 133,51 | 134,20 | -0,70% | - |
| 16.04.2025 | 135,55 | 136,87 | 134,16 | 135,15 | -1,30% | - |
| 15.04.2025 | 132,67 | 137,91 | 132,67 | 136,93 | 3,20% | - |
| 14.04.2025 | 131,27 | 133,94 | 129,84 | 132,69 | 2,08% | - |
| 11.04.2025 | 132,52 | 132,52 | 125,65 | 129,98 | -1,96% | 8,00 |
| 10.04.2025 | 136,00 | 136,73 | 129,93 | 132,58 | -4,05% | - |
| 09.04.2025 | 131,71 | 138,24 | 125,31 | 138,17 | 4,93% | - |
| 08.04.2025 | 133,88 | 138,26 | 130,80 | 131,68 | -1,64% | - |
| 07.04.2025 | 136,70 | 139,24 | 130,71 | 133,88 | -2,05% | 25,00 |
| 04.04.2025 | 145,34 | 145,34 | 136,35 | 136,68 | -5,98% | - |
| 03.04.2025 | 147,45 | 148,49 | 145,27 | 145,37 | -1,38% | - |
| 02.04.2025 | 146,68 | 150,16 | 146,29 | 147,41 | 0,48% | 290,00 |
| 01.04.2025 | 143,66 | 147,16 | 143,66 | 146,70 | 2,10% | - |
| 31.03.2025 | 145,23 | 145,23 | 142,16 | 143,68 | -1,07% | - |
| 28.03.2025 | 147,13 | 147,13 | 143,33 | 145,23 | -1,29% | - |
| 27.03.2025 | 146,82 | 148,61 | 146,43 | 147,13 | 0,21% | - |
| 26.03.2025 | 150,10 | 150,10 | 146,53 | 146,82 | -2,19% | - |
| 25.03.2025 | 148,81 | 151,22 | 148,81 | 150,10 | 0,87% | 20,00 |
| 24.03.2025 | 148,10 | 148,85 | 146,91 | 148,81 | 0,86% | - |
| 21.03.2025 | 147,41 | 148,13 | 147,13 | 147,54 | 0,09% | - |
| 20.03.2025 | 146,48 | 149,45 | 146,48 | 147,41 | 0,63% | - |
| 19.03.2025 | 143,65 | 147,56 | 143,65 | 146,48 | 1,97% | - |
| 18.03.2025 | 144,00 | 144,89 | 143,16 | 143,65 | -0,25% | - |
| 17.03.2025 | 146,04 | 146,04 | 143,07 | 144,01 | -0,84% | 4,00 |
| 14.03.2025 | 142,81 | 146,19 | 142,81 | 145,23 | 1,69% | - |
| 13.03.2025 | 144,90 | 144,90 | 142,35 | 142,81 | -1,44% | 105,00 |
| 12.03.2025 | 144,32 | 145,04 | 143,29 | 144,90 | 1,10% | - |