20,750€
Echtzeit-Aktienkurs CSL LTD.
Bid:
Ask:
Aktienkurse zur CSL LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,00 | 19,20 | 18,95 | 18,95 | -0,26% | - |
| 04.05.2026 | 19,20 | 19,20 | 18,95 | 19,00 | -1,55% | - |
| 30.04.2026 | 19,05 | 19,40 | 18,85 | 19,30 | 1,05% | - |
| 29.04.2026 | 19,20 | 19,20 | 18,90 | 19,10 | -3,29% | - |
| 28.04.2026 | 19,90 | 19,90 | 19,60 | 19,75 | -2,71% | - |
| 27.04.2026 | 20,15 | 20,55 | 19,95 | 20,30 | 2,01% | - |
| 24.04.2026 | 19,95 | 20,10 | 19,70 | 19,90 | 1,02% | - |
| 23.04.2026 | 19,60 | 19,80 | 19,35 | 19,70 | -1,25% | - |
| 22.04.2026 | 19,80 | 19,95 | 19,60 | 19,95 | -3,86% | - |
| 21.04.2026 | 20,90 | 21,10 | 20,50 | 20,75 | -1,66% | - |
| 20.04.2026 | 21,00 | 21,10 | 20,80 | 21,10 | 0,00% | - |
| 17.04.2026 | 20,80 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 16.04.2026 | 20,80 | 21,30 | 20,75 | 20,90 | -2,79% | - |
| 15.04.2026 | 21,15 | 21,80 | 21,10 | 21,50 | 2,63% | - |
| 14.04.2026 | 20,80 | 21,00 | 20,80 | 20,95 | 0,00% | - |
| 13.04.2026 | 20,65 | 21,10 | 20,55 | 20,95 | -0,71% | - |
| 10.04.2026 | 21,00 | 21,30 | 20,95 | 21,10 | -0,94% | - |
| 09.04.2026 | 21,20 | 21,70 | 21,10 | 21,30 | -1,84% | - |
| 08.04.2026 | 21,60 | 21,80 | 21,30 | 21,70 | 2,60% | - |
| 07.04.2026 | 20,95 | 21,40 | 20,90 | 21,15 | 1,20% | - |
| 02.04.2026 | 20,70 | 21,10 | 20,65 | 20,90 | -1,88% | - |
| 01.04.2026 | 21,35 | 21,50 | 21,20 | 21,30 | 0,47% | - |
| 31.03.2026 | 21,15 | 21,30 | 20,70 | 21,20 | 0,47% | - |
| 30.03.2026 | 19,50 | 21,30 | 19,50 | 21,10 | -0,24% | - |
| 27.03.2026 | 21,10 | 21,35 | 20,90 | 21,15 | 2,17% | - |
| 26.03.2026 | 21,90 | 21,90 | 20,70 | 20,70 | -2,13% | - |
| 25.03.2026 | 19,70 | 21,40 | 19,70 | 21,15 | 0,00% | - |
| 24.03.2026 | 20,95 | 21,20 | 20,90 | 21,15 | -0,94% | - |
| 23.03.2026 | 21,15 | 21,70 | 20,95 | 21,35 | 2,64% | - |
| 20.03.2026 | 20,95 | 22,20 | 20,55 | 20,80 | 1,22% | 990,00 |
| 19.03.2026 | 19,20 | 20,75 | 19,20 | 20,55 | -2,84% | - |
| 18.03.2026 | 19,90 | 21,60 | 19,90 | 21,15 | -3,42% | - |
| 17.03.2026 | 20,40 | 21,90 | 20,40 | 21,90 | 0,00% | - |
| 16.03.2026 | 20,20 | 21,90 | 20,20 | 21,90 | 0,92% | - |
| 13.03.2026 | 20,20 | 21,90 | 20,20 | 21,70 | 0,00% | - |
| 12.03.2026 | 20,40 | 22,10 | 20,40 | 21,70 | -1,81% | - |
| 11.03.2026 | 20,60 | 23,00 | 20,60 | 22,10 | -0,90% | - |
| 10.03.2026 | 20,60 | 22,70 | 20,60 | 22,30 | 0,00% | - |
| 09.03.2026 | 21,55 | 22,30 | 21,40 | 22,30 | 0,90% | - |
| 06.03.2026 | 20,80 | 22,30 | 20,80 | 22,10 | -0,90% | - |
| 05.03.2026 | 20,80 | 22,50 | 20,80 | 22,30 | 1,83% | 2.176,00 |
| 04.03.2026 | 20,20 | 22,00 | 20,20 | 21,90 | -0,90% | - |
| 03.03.2026 | 20,60 | 22,30 | 20,60 | 22,10 | -2,64% | 2.096,00 |
| 02.03.2026 | 22,80 | 23,00 | 22,00 | 22,70 | -48,76% | - |
| 27.02.2026 | 22,30 | 44,30 | 22,10 | 44,30 | 0,45% | - |
| 26.02.2026 | 42,60 | 44,90 | 42,60 | 44,10 | 0,46% | - |
| 25.02.2026 | 43,70 | 43,90 | 43,50 | 43,90 | 0,46% | - |
| 24.02.2026 | 42,20 | 44,10 | 42,20 | 43,70 | -1,80% | - |
| 23.02.2026 | 43,40 | 45,10 | 43,40 | 44,50 | -3,89% | - |
| 20.02.2026 | 46,10 | 46,30 | 45,20 | 46,30 | 0,22% | - |
| 19.02.2026 | 44,80 | 46,30 | 44,80 | 46,20 | 0,87% | - |
| 18.02.2026 | 44,20 | 45,90 | 44,20 | 45,80 | 0,66% | - |
| 17.02.2026 | 43,80 | 46,00 | 43,80 | 45,50 | 0,00% | 16,00 |
| 16.02.2026 | 44,00 | 45,50 | 44,00 | 45,50 | 1,79% | - |
| 13.02.2026 | 45,10 | 45,30 | 44,60 | 44,70 | -1,32% | 300,00 |
| 12.02.2026 | 45,90 | 45,90 | 45,10 | 45,30 | -5,82% | - |
| 11.02.2026 | 47,00 | 49,95 | 47,00 | 48,10 | -2,83% | - |
| 10.02.2026 | 53,00 | 55,00 | 48,50 | 49,50 | -8,33% | - |
| 09.02.2026 | 52,50 | 54,25 | 52,50 | 54,00 | -0,46% | - |
| 06.02.2026 | 52,00 | 54,75 | 52,00 | 54,25 | 0,93% | - |
| 05.02.2026 | 52,50 | 55,25 | 52,50 | 53,75 | -1,38% | - |
| 04.02.2026 | 53,00 | 55,00 | 53,00 | 54,50 | 1,87% | 17,00 |
| 03.02.2026 | 52,00 | 55,50 | 52,00 | 53,50 | 1,90% | - |
| 02.02.2026 | 51,75 | 53,00 | 51,75 | 52,50 | -2,33% | - |
| 30.01.2026 | 53,50 | 54,00 | 52,50 | 53,75 | 1,42% | - |
| 29.01.2026 | 52,00 | 53,50 | 52,00 | 53,00 | 0,00% | - |
| 28.01.2026 | 51,00 | 53,75 | 51,00 | 53,00 | -0,93% | - |
| 27.01.2026 | 52,00 | 54,25 | 52,00 | 53,50 | 0,00% | - |
| 26.01.2026 | 51,00 | 53,50 | 51,00 | 53,50 | 1,90% | - |
| 23.01.2026 | 52,50 | 53,00 | 52,25 | 52,50 | 0,96% | - |
| 22.01.2026 | 50,50 | 53,00 | 50,50 | 52,00 | 2,77% | - |
| 21.01.2026 | 49,20 | 51,75 | 49,20 | 50,60 | 0,00% | - |
| 20.01.2026 | 50,60 | 51,00 | 50,30 | 50,60 | 0,00% | - |
| 19.01.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,20% | - |
| 16.01.2026 | 49,20 | 50,65 | 49,20 | 50,50 | 0,20% | - |
| 15.01.2026 | 49,00 | 50,70 | 49,00 | 50,40 | 1,61% | - |
| 14.01.2026 | 48,20 | 50,20 | 48,20 | 49,60 | 0,00% | - |
| 13.01.2026 | 50,05 | 50,10 | 49,55 | 49,60 | -1,78% | - |
| 12.01.2026 | 48,60 | 52,00 | 48,60 | 50,50 | 0,90% | - |
| 09.01.2026 | 50,05 | 50,20 | 49,60 | 50,05 | 0,91% | - |
| 08.01.2026 | 48,60 | 50,55 | 48,60 | 49,60 | 1,12% | - |
| 07.01.2026 | 47,60 | 49,70 | 47,60 | 49,05 | 0,93% | - |
| 06.01.2026 | 47,20 | 49,40 | 47,20 | 48,60 | -2,02% | - |
| 05.01.2026 | 49,05 | 49,75 | 49,05 | 49,60 | 1,12% | - |
| 02.01.2026 | 49,05 | 49,50 | 48,80 | 49,05 | -0,91% | - |
| 30.12.2025 | 47,60 | 49,50 | 47,60 | 49,50 | 0,00% | - |
| 29.12.2025 | 49,50 | 49,75 | 49,20 | 49,50 | -1,10% | - |
| 23.12.2025 | 49,60 | 50,20 | 49,60 | 50,05 | 0,00% | - |
| 22.12.2025 | 48,60 | 50,50 | 48,60 | 50,05 | 0,91% | - |
| 19.12.2025 | 48,00 | 50,60 | 48,00 | 49,60 | 0,71% | - |
| 18.12.2025 | 47,60 | 49,75 | 47,60 | 49,25 | 0,92% | - |
| 17.12.2025 | 49,05 | 49,05 | 48,60 | 48,80 | -2,50% | 176,00 |
| 16.12.2025 | 49,60 | 50,55 | 49,55 | 50,05 | -1,09% | - |
| 15.12.2025 | 49,60 | 51,05 | 49,60 | 50,60 | -3,62% | - |
| 12.12.2025 | 51,00 | 53,00 | 51,00 | 52,50 | 3,75% | - |
| 11.12.2025 | 49,60 | 51,25 | 49,60 | 50,60 | -2,69% | - |
| 10.12.2025 | 50,50 | 52,75 | 50,50 | 52,00 | 0,00% | - |
| 09.12.2025 | 51,00 | 52,75 | 51,00 | 52,00 | -1,89% | - |
| 08.12.2025 | 53,00 | 53,00 | 52,50 | 53,00 | 0,95% | - |
| 05.12.2025 | 51,00 | 52,50 | 51,00 | 52,50 | 0,00% | - |