137,300€
-0,03%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 137,31 | 137,82 | 136,77 | 137,46 | 0,09% | - |
| 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% | - |
| 11.03.2025 | 147,21 | 147,21 | 142,58 | 143,32 | -2,64% | 7,00 |
| 10.03.2025 | 149,04 | 149,47 | 146,25 | 147,21 | -2,41% | 7,00 |
| 07.03.2025 | 151,43 | 152,27 | 149,39 | 150,85 | -0,39% | - |
| 06.03.2025 | 155,33 | 155,33 | 151,37 | 151,44 | -2,49% | - |
| 05.03.2025 | 155,27 | 155,53 | 153,70 | 155,30 | 0,34% | - |
| 04.03.2025 | 153,96 | 156,74 | 153,96 | 154,77 | 0,53% | - |
| 03.03.2025 | 156,83 | 157,23 | 153,44 | 153,96 | -1,80% | 2,00 |
| 28.02.2025 | 154,81 | 156,84 | 154,81 | 156,78 | 1,27% | - |
| 27.02.2025 | 158,80 | 158,80 | 154,81 | 154,81 | -2,51% | - |
| 26.02.2025 | 159,39 | 159,73 | 158,62 | 158,79 | 0,83% | - |
| 25.02.2025 | 156,85 | 159,17 | 156,80 | 157,48 | 0,36% | - |
| 24.02.2025 | 156,89 | 158,43 | 156,89 | 156,92 | 0,80% | - |
| 21.02.2025 | 159,11 | 159,11 | 155,64 | 155,67 | -2,16% | - |
| 20.02.2025 | 160,79 | 160,79 | 157,71 | 159,11 | -1,04% | - |
| 19.02.2025 | 160,06 | 163,32 | 160,06 | 160,78 | 0,46% | - |
| 18.02.2025 | 155,73 | 160,21 | 155,73 | 160,04 | 2,77% | - |
| 17.02.2025 | 154,15 | 157,09 | 154,15 | 155,73 | 1,02% | - |
| 14.02.2025 | 155,17 | 155,62 | 154,01 | 154,15 | -0,64% | - |
| 13.02.2025 | 155,46 | 155,46 | 153,09 | 155,15 | -0,21% | - |
| 12.02.2025 | 156,46 | 156,46 | 154,63 | 155,47 | -0,63% | - |
| 11.02.2025 | 164,89 | 164,89 | 156,13 | 156,46 | -5,11% | - |
| 10.02.2025 | 162,76 | 165,95 | 162,76 | 164,89 | 1,31% | 10,00 |
| 07.02.2025 | 165,29 | 165,29 | 162,72 | 162,76 | -1,53% | - |
| 06.02.2025 | 163,50 | 165,48 | 163,50 | 165,29 | 1,09% | - |
| 05.02.2025 | 164,33 | 164,33 | 162,50 | 163,50 | -0,50% | - |
| 04.02.2025 | 166,23 | 166,24 | 163,55 | 164,32 | -1,15% | - |
| 03.02.2025 | 166,75 | 167,08 | 164,27 | 166,23 | -0,79% | - |
| 31.01.2025 | 167,59 | 169,20 | 167,39 | 167,56 | 0,20% | - |
| 30.01.2025 | 165,75 | 168,20 | 165,75 | 167,22 | 0,88% | - |
| 29.01.2025 | 163,53 | 165,92 | 163,53 | 165,76 | 1,36% | 10,00 |
| 28.01.2025 | 161,92 | 164,58 | 161,92 | 163,53 | 0,99% | - |
| 27.01.2025 | 163,51 | 163,51 | 161,53 | 161,92 | -0,97% | 30,00 |
| 24.01.2025 | 163,15 | 164,21 | 162,52 | 163,51 | 0,22% | - |
| 23.01.2025 | 162,90 | 163,15 | 162,19 | 163,15 | 0,15% | - |
| 22.01.2025 | 164,75 | 164,75 | 162,16 | 162,91 | -1,11% | - |
| 21.01.2025 | 164,68 | 165,17 | 163,96 | 164,74 | 0,04% | 2,00 |
| 20.01.2025 | 166,52 | 166,52 | 164,35 | 164,68 | -1,09% | 5,00 |
| 17.01.2025 | 166,20 | 166,89 | 165,32 | 166,49 | 0,17% | - |
| 16.01.2025 | 168,50 | 168,50 | 165,74 | 166,21 | -1,37% | - |
| 15.01.2025 | 167,46 | 168,65 | 165,58 | 168,52 | 0,65% | - |
| 14.01.2025 | 169,26 | 169,53 | 166,69 | 167,44 | -1,06% | - |
| 13.01.2025 | 170,06 | 170,06 | 167,74 | 169,24 | -0,46% | 3,00 |
| 10.01.2025 | 172,67 | 172,67 | 169,82 | 170,02 | -1,53% | - |
| 09.01.2025 | 172,53 | 172,82 | 172,11 | 172,67 | -1,17% | - |
| 08.01.2025 | 171,62 | 175,00 | 171,62 | 174,72 | 1,81% | 3,00 |
| 07.01.2025 | 170,24 | 172,99 | 170,24 | 171,62 | 0,80% | - |
| 06.01.2025 | 171,39 | 172,04 | 170,15 | 170,25 | -0,67% | - |
| 03.01.2025 | 169,67 | 171,93 | 169,67 | 171,39 | 1,03% | - |
| 02.01.2025 | 166,81 | 170,15 | 166,81 | 169,65 | 1,69% | - |
| 30.12.2024 | 168,30 | 169,14 | 166,77 | 166,83 | -0,17% | - |
| 27.12.2024 | 167,82 | 168,73 | 166,82 | 167,11 | -0,42% | - |
| 23.12.2024 | 166,50 | 170,83 | 166,25 | 167,82 | 0,79% | - |
| 20.12.2024 | 166,61 | 168,32 | 165,79 | 166,50 | -0,07% | - |
| 19.12.2024 | 166,79 | 167,61 | 166,28 | 166,61 | -0,11% | - |
| 18.12.2024 | 168,50 | 171,19 | 166,69 | 166,79 | -1,01% | - |
| 17.12.2024 | 165,63 | 168,61 | 165,63 | 168,50 | 1,73% | - |
| 16.12.2024 | 167,29 | 168,41 | 165,48 | 165,63 | -0,99% | 2,00 |
| 13.12.2024 | 168,70 | 169,06 | 166,09 | 167,29 | -0,84% | - |
| 12.12.2024 | 169,70 | 170,20 | 168,17 | 168,70 | -0,16% | - |
| 11.12.2024 | 169,76 | 170,08 | 167,37 | 168,97 | -0,47% | - |
| 10.12.2024 | 170,40 | 172,47 | 169,15 | 169,76 | -0,38% | 2,00 |
| 09.12.2024 | 169,22 | 171,65 | 169,22 | 170,40 | 0,70% | - |
| 06.12.2024 | 171,47 | 171,47 | 168,75 | 169,22 | -1,31% | - |
| 05.12.2024 | 173,57 | 173,57 | 171,29 | 171,47 | -1,21% | - |
| 04.12.2024 | 174,47 | 174,47 | 172,77 | 173,57 | -0,52% | 6,00 |
| 03.12.2024 | 171,92 | 176,47 | 171,92 | 174,47 | 1,48% | - |
| 02.12.2024 | 173,85 | 173,85 | 171,91 | 171,92 | -0,26% | - |
| 29.11.2024 | 172,76 | 173,46 | 171,61 | 172,36 | -0,23% | - |
| 28.11.2024 | 171,54 | 175,92 | 171,54 | 172,76 | 0,71% | - |