137,400€
0,05%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 137,70 | 138,00 | 136,74 | 137,48 | 0,11% | 44,00 |
| 24.04.2025 | 134,70 | 137,80 | 134,10 | 137,33 | 1,34% | 121,00 |
| 23.04.2025 | 134,62 | 136,65 | 133,98 | 135,51 | 1,16% | 64,00 |
| 22.04.2025 | 131,87 | 134,81 | 131,71 | 133,95 | -0,19% | 159,00 |
| 17.04.2025 | 133,84 | 135,20 | 133,42 | 134,20 | -0,70% | 4,00 |
| 16.04.2025 | 135,29 | 137,06 | 134,11 | 135,14 | -1,30% | - |
| 15.04.2025 | 136,28 | 138,03 | 136,06 | 136,92 | 3,18% | 13,00 |
| 14.04.2025 | 131,63 | 134,02 | 131,46 | 132,70 | 2,10% | 145,00 |
| 11.04.2025 | 128,26 | 130,41 | 125,65 | 129,97 | -1,95% | 63,00 |
| 10.04.2025 | 135,80 | 136,98 | 129,93 | 132,56 | -4,09% | 227,00 |
| 09.04.2025 | 125,97 | 138,57 | 125,95 | 138,21 | 4,96% | 171,00 |
| 08.04.2025 | 135,77 | 138,26 | 130,80 | 131,68 | -0,90% | 96,00 |
| 07.04.2025 | 132,68 | 139,26 | 130,71 | 132,87 | -2,80% | 352,00 |
| 04.04.2025 | 143,91 | 144,72 | 136,35 | 136,70 | -5,96% | 210,00 |
| 03.04.2025 | 145,51 | 146,64 | 145,00 | 145,36 | -1,46% | - |
| 02.04.2025 | 148,99 | 149,48 | 142,00 | 147,51 | 0,56% | 1.119,00 |
| 01.04.2025 | 145,02 | 147,16 | 143,78 | 146,69 | 2,82% | 326,00 |
| 31.03.2025 | 143,58 | 144,10 | 141,54 | 142,67 | -0,42% | 72,00 |
| 28.03.2025 | 145,99 | 146,88 | 143,01 | 143,27 | -2,00% | 1.321,00 |
| 27.03.2025 | 148,06 | 148,09 | 145,96 | 146,20 | -0,35% | 64,00 |
| 26.03.2025 | 148,06 | 148,28 | 146,16 | 146,71 | -2,58% | 128,00 |
| 25.03.2025 | 149,41 | 150,98 | 148,68 | 150,60 | 1,23% | 159,00 |
| 24.03.2025 | 147,24 | 148,85 | 147,23 | 148,77 | 0,46% | 87,00 |
| 21.03.2025 | 147,92 | 148,28 | 147,13 | 148,09 | 0,56% | 81,00 |
| 20.03.2025 | 147,83 | 148,78 | 146,65 | 147,27 | 0,54% | 357,00 |
| 19.03.2025 | 145,19 | 146,94 | 144,77 | 146,48 | 1,97% | 547,00 |
| 18.03.2025 | 144,25 | 144,41 | 143,01 | 143,65 | 0,06% | 12,00 |
| 17.03.2025 | 143,01 | 145,26 | 142,34 | 143,57 | -0,61% | 290,00 |
| 14.03.2025 | 144,19 | 145,52 | 143,06 | 144,45 | 1,55% | 634,00 |
| 13.03.2025 | 144,17 | 144,98 | 141,42 | 142,24 | -1,56% | 162,00 |
| 12.03.2025 | 143,33 | 145,08 | 143,03 | 144,49 | 1,10% | 72,00 |
| 11.03.2025 | 145,10 | 145,84 | 142,14 | 142,92 | -2,62% | 175,00 |
| 10.03.2025 | 148,83 | 149,47 | 145,90 | 146,76 | -2,10% | 260,00 |
| 07.03.2025 | 151,36 | 152,40 | 148,72 | 149,91 | -0,73% | 94,00 |
| 06.03.2025 | 153,73 | 153,74 | 150,36 | 151,01 | -2,76% | 140,00 |
| 05.03.2025 | 155,46 | 155,74 | 153,48 | 155,30 | 0,34% | 32,00 |
| 04.03.2025 | 156,71 | 156,73 | 154,12 | 154,77 | 0,76% | 14,00 |
| 03.03.2025 | 156,70 | 157,52 | 152,99 | 153,60 | -2,22% | 128,00 |
| 28.02.2025 | 155,59 | 157,09 | 155,30 | 157,08 | 1,47% | 50,00 |
| 27.02.2025 | 156,68 | 156,86 | 154,81 | 154,81 | -2,51% | 30,00 |
| 26.02.2025 | 159,69 | 160,10 | 158,62 | 158,79 | 0,81% | 3,00 |
| 25.02.2025 | 159,23 | 159,48 | 156,82 | 157,51 | 0,32% | 72,00 |
| 24.02.2025 | 158,11 | 159,14 | 157,00 | 157,00 | 1,04% | 62,00 |
| 21.02.2025 | 157,70 | 158,78 | 154,94 | 155,38 | -2,34% | 116,00 |
| 20.02.2025 | 157,85 | 160,00 | 157,22 | 159,11 | -1,03% | 205,00 |
| 19.02.2025 | 161,18 | 164,52 | 160,16 | 160,77 | 0,46% | 1.112,00 |
| 18.02.2025 | 158,86 | 160,66 | 158,74 | 160,04 | 2,79% | 114,00 |
| 17.02.2025 | 155,73 | 156,54 | 154,92 | 155,69 | 1,00% | 90,00 |
| 14.02.2025 | 154,70 | 155,46 | 153,99 | 154,15 | -0,65% | 63,00 |
| 13.02.2025 | 153,99 | 155,34 | 152,72 | 155,16 | -0,20% | 170,00 |
| 12.02.2025 | 155,77 | 156,44 | 154,63 | 155,47 | -0,63% | 101,00 |
| 11.02.2025 | 158,62 | 158,94 | 156,13 | 156,46 | -5,11% | 508,00 |
| 10.02.2025 | 164,38 | 165,30 | 162,54 | 164,89 | 1,31% | 131,00 |
| 07.02.2025 | 163,41 | 164,34 | 162,42 | 162,76 | -1,67% | 48,00 |
| 06.02.2025 | 165,26 | 166,30 | 163,94 | 165,52 | 1,14% | 106,00 |
| 05.02.2025 | 162,56 | 163,98 | 162,34 | 163,65 | -0,13% | 82,00 |
| 04.02.2025 | 164,80 | 165,62 | 163,27 | 163,86 | -1,73% | 153,00 |
| 03.02.2025 | 165,31 | 167,18 | 165,12 | 166,74 | -0,66% | 26,00 |
| 31.01.2025 | 168,47 | 169,34 | 167,65 | 167,85 | 0,36% | 7,00 |
| 30.01.2025 | 167,00 | 168,30 | 166,22 | 167,24 | 1,14% | 40,00 |
| 29.01.2025 | 165,83 | 166,20 | 164,50 | 165,35 | 0,87% | 60,00 |
| 28.01.2025 | 163,12 | 165,07 | 163,07 | 163,93 | 1,54% | 429,00 |
| 27.01.2025 | 161,87 | 162,44 | 160,24 | 161,45 | -0,36% | 122,00 |
| 24.01.2025 | 163,02 | 163,26 | 161,77 | 162,03 | -0,74% | 106,00 |
| 23.01.2025 | 162,88 | 163,78 | 162,46 | 163,23 | 0,20% | 49,00 |
| 22.01.2025 | 162,62 | 163,14 | 162,46 | 162,91 | -1,18% | 89,00 |
| 21.01.2025 | 164,59 | 165,52 | 163,82 | 164,86 | 0,38% | 85,00 |
| 20.01.2025 | 165,21 | 166,08 | 163,32 | 164,23 | -1,36% | 203,00 |
| 17.01.2025 | 165,76 | 167,64 | 165,14 | 166,49 | 0,17% | 69,00 |
| 16.01.2025 | 166,32 | 168,30 | 165,74 | 166,21 | -1,37% | 178,00 |
| 15.01.2025 | 166,12 | 169,16 | 165,60 | 168,52 | 0,64% | 80,00 |
| 14.01.2025 | 168,80 | 169,72 | 166,65 | 167,45 | -1,06% | 160,00 |
| 13.01.2025 | 168,82 | 169,96 | 168,02 | 169,24 | -0,46% | 73,00 |
| 10.01.2025 | 171,44 | 171,61 | 169,72 | 170,02 | -1,53% | - |
| 09.01.2025 | 172,67 | 173,58 | 172,11 | 172,67 | -1,16% | 42,00 |
| 08.01.2025 | 174,00 | 175,80 | 173,92 | 174,70 | 1,81% | 60,00 |
| 07.01.2025 | 170,97 | 171,90 | 169,94 | 171,60 | 0,80% | 209,00 |
| 06.01.2025 | 171,84 | 172,04 | 170,15 | 170,24 | -0,28% | 103,00 |
| 03.01.2025 | 170,92 | 171,83 | 169,71 | 170,72 | 0,83% | 90,00 |
| 02.01.2025 | 167,78 | 170,07 | 167,78 | 169,31 | 1,68% | 55,00 |
| 30.12.2024 | 167,89 | 168,74 | 166,40 | 166,52 | -0,15% | 46,00 |
| 27.12.2024 | 169,34 | 169,34 | 165,46 | 166,77 | -0,75% | 69,00 |
| 23.12.2024 | 166,91 | 172,40 | 165,82 | 168,03 | 0,25% | 26.277,00 |
| 20.12.2024 | 166,44 | 168,59 | 165,79 | 167,61 | 0,59% | 111,00 |
| 19.12.2024 | 166,82 | 168,04 | 166,28 | 166,63 | -0,10% | 21,00 |
| 18.12.2024 | 170,05 | 171,12 | 166,79 | 166,79 | -1,03% | 70,00 |
| 17.12.2024 | 167,00 | 168,56 | 166,98 | 168,52 | 1,75% | 311,00 |
| 16.12.2024 | 167,96 | 167,96 | 164,00 | 165,62 | -1,00% | 336,00 |
| 13.12.2024 | 168,56 | 168,80 | 165,15 | 167,29 | -0,83% | 75,00 |
| 12.12.2024 | 169,85 | 169,87 | 168,38 | 168,69 | 0,19% | 17,00 |
| 11.12.2024 | 168,63 | 168,66 | 166,72 | 168,37 | 0,25% | 151,00 |
| 10.12.2024 | 170,27 | 170,40 | 167,93 | 167,95 | -1,22% | 139,00 |
| 09.12.2024 | 170,74 | 171,86 | 169,62 | 170,02 | 0,68% | 72,00 |
| 06.12.2024 | 169,64 | 170,56 | 168,67 | 168,87 | -1,51% | 86,00 |
| 05.12.2024 | 172,13 | 172,31 | 171,29 | 171,46 | -1,22% | - |
| 04.12.2024 | 172,67 | 173,63 | 172,42 | 173,58 | -0,40% | 4,00 |
| 03.12.2024 | 174,34 | 174,46 | 172,08 | 174,28 | 2,14% | 186,00 |
| 02.12.2024 | 173,28 | 173,38 | 170,59 | 170,63 | -0,58% | 25,00 |
| 29.11.2024 | 171,74 | 172,52 | 170,97 | 171,62 | -0,81% | - |
| 28.11.2024 | 175,77 | 175,77 | 173,02 | 173,02 | 2,27% | - |