131,370€
-1,74%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 133,14 | 133,90 | 131,24 | 131,55 | -1,60% | 635,00 |
| 30.06.2025 | 134,11 | 134,11 | 132,76 | 133,69 | 1,97% | 116,00 |
| 27.06.2025 | 131,50 | 132,12 | 130,65 | 131,11 | -2,79% | 88,00 |
| 26.06.2025 | 134,23 | 134,98 | 133,48 | 134,87 | 1,13% | 30,00 |
| 25.06.2025 | 133,57 | 134,04 | 133,20 | 133,36 | -1,18% | 5,00 |
| 24.06.2025 | 134,68 | 135,21 | 134,14 | 134,95 | 0,21% | 4,00 |
| 23.06.2025 | 133,81 | 134,72 | 133,48 | 134,67 | 0,20% | - |
| 20.06.2025 | 135,26 | 135,76 | 134,10 | 134,40 | 0,20% | - |
| 19.06.2025 | 134,74 | 135,40 | 133,82 | 134,13 | -1,98% | 19,00 |
| 18.06.2025 | 136,54 | 137,20 | 136,24 | 136,84 | 1,43% | - |
| 17.06.2025 | 134,91 | 135,70 | 134,67 | 134,91 | -0,22% | 9,00 |
| 16.06.2025 | 134,27 | 135,47 | 134,27 | 135,21 | 0,93% | - |
| 13.06.2025 | 133,65 | 134,90 | 133,40 | 133,96 | -1,66% | 33,00 |
| 12.06.2025 | 136,24 | 136,96 | 135,36 | 136,22 | -0,22% | 118,00 |
| 11.06.2025 | 137,19 | 137,78 | 136,42 | 136,52 | -1,49% | 140,00 |
| 10.06.2025 | 138,48 | 139,38 | 137,62 | 138,58 | 0,23% | 63,00 |
| 09.06.2025 | 138,40 | 139,08 | 137,66 | 138,26 | 0,00% | 102,00 |
| 06.06.2025 | 137,46 | 138,44 | 136,82 | 138,26 | -0,29% | 23,00 |
| 05.06.2025 | 138,02 | 139,18 | 137,70 | 138,66 | -0,99% | 49,00 |
| 04.06.2025 | 139,76 | 140,72 | 139,64 | 140,04 | 0,02% | 1,00 |
| 03.06.2025 | 138,74 | 140,06 | 137,76 | 140,01 | -0,79% | 23,00 |
| 02.06.2025 | 140,46 | 141,16 | 139,70 | 141,12 | 0,09% | 96,00 |
| 30.05.2025 | 140,32 | 141,13 | 139,62 | 141,00 | 0,66% | 36,00 |
| 29.05.2025 | 141,37 | 141,63 | 139,37 | 140,07 | -1,41% | 81,00 |
| 28.05.2025 | 140,78 | 142,36 | 140,74 | 142,08 | -0,09% | 210,00 |
| 27.05.2025 | 141,79 | 142,28 | 141,29 | 142,21 | 0,15% | - |
| 26.05.2025 | 141,25 | 142,98 | 140,66 | 142,00 | 1,59% | 184,00 |
| 23.05.2025 | 139,94 | 140,98 | 139,00 | 139,78 | -0,06% | 8,00 |
| 22.05.2025 | 140,43 | 140,74 | 139,49 | 139,86 | 1,25% | 20,00 |
| 21.05.2025 | 139,08 | 139,55 | 137,87 | 138,14 | -0,32% | 1,00 |
| 20.05.2025 | 139,07 | 139,26 | 138,21 | 138,59 | -0,10% | 121,00 |
| 19.05.2025 | 138,13 | 139,46 | 137,30 | 138,73 | 1,29% | 9,00 |
| 16.05.2025 | 138,95 | 139,03 | 136,90 | 136,96 | 0,43% | 167,00 |
| 15.05.2025 | 137,18 | 137,58 | 135,43 | 136,38 | -0,09% | 655,00 |
| 14.05.2025 | 138,41 | 138,64 | 136,15 | 136,50 | -2,29% | 255,00 |
| 13.05.2025 | 138,55 | 140,56 | 137,84 | 139,70 | 3,46% | 8,00 |
| 12.05.2025 | 134,82 | 136,67 | 131,76 | 135,03 | -1,16% | 520,00 |
| 09.05.2025 | 136,28 | 137,07 | 135,94 | 136,62 | 0,25% | 65,00 |
| 08.05.2025 | 135,88 | 136,28 | 133,62 | 136,28 | -0,94% | 909,00 |
| 07.05.2025 | 138,42 | 139,24 | 136,71 | 137,57 | -2,82% | 24,00 |
| 06.05.2025 | 141,46 | 142,28 | 140,70 | 141,56 | -2,59% | 103,00 |
| 05.05.2025 | 147,07 | 147,94 | 145,02 | 145,33 | -0,64% | 276,00 |
| 02.05.2025 | 144,78 | 146,46 | 144,42 | 146,26 | 3,24% | 45,00 |
| 30.04.2025 | 140,81 | 141,78 | 138,51 | 141,67 | 2,66% | 109,00 |
| 29.04.2025 | 138,53 | 139,18 | 137,11 | 138,00 | -0,17% | 64,00 |
| 28.04.2025 | 137,83 | 138,94 | 137,31 | 138,23 | 0,56% | 39,00 |
| 25.04.2025 | 137,70 | 138,12 | 136,48 | 137,46 | 0,09% | 65,00 |
| 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 |