318,903$
0,56%
Echtzeit-Aktienkurs CSW Industrials
Bid:
Ask:
Aktienkurse zur CSW Industrials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 311,20 | 317,93 | 309,47 | 317,12 | 1,91% | - |
| 10.12.2025 | 302,56 | 313,03 | 300,12 | 311,18 | 3,66% | - |
| 09.12.2025 | 301,23 | 302,44 | 294,35 | 300,20 | 1,26% | - |
| 08.12.2025 | 306,42 | 306,42 | 296,40 | 296,46 | -2,14% | - |
| 05.12.2025 | 300,70 | 303,06 | 297,44 | 302,95 | 1,32% | - |
| 04.12.2025 | 302,34 | 303,05 | 293,66 | 298,99 | -0,44% | - |
| 03.12.2025 | 283,51 | 300,32 | 283,51 | 300,32 | 7,84% | - |
| 02.12.2025 | 274,82 | 278,64 | 271,51 | 278,48 | 1,68% | - |
| 01.12.2025 | 268,25 | 276,44 | 268,12 | 273,88 | 1,99% | - |
| 28.11.2025 | 272,02 | 272,31 | 268,53 | 268,55 | -1,09% | - |
| 26.11.2025 | 272,23 | 273,21 | 269,72 | 271,51 | 0,94% | - |
| 25.11.2025 | 263,48 | 269,27 | 263,48 | 268,98 | 3,12% | - |
| 24.11.2025 | 258,06 | 260,83 | 257,58 | 260,83 | 7,59% | - |
| 20.11.2025 | 243,39 | 247,02 | 240,26 | 242,43 | 0,18% | - |
| 19.11.2025 | 245,03 | 245,03 | 241,50 | 241,99 | 0,72% | - |
| 18.11.2025 | 239,01 | 243,71 | 238,90 | 240,26 | -1,46% | - |
| 17.11.2025 | 250,45 | 254,13 | 243,83 | 243,83 | -0,71% | - |
| 13.11.2025 | 245,09 | 246,92 | 243,16 | 245,58 | 0,42% | - |
| 12.11.2025 | 252,12 | 257,34 | 244,56 | 244,56 | -2,17% | - |
| 11.11.2025 | 248,52 | 250,58 | 247,53 | 249,99 | 0,91% | - |
| 10.11.2025 | 246,24 | 249,81 | 243,60 | 247,75 | 0,87% | - |
| 07.11.2025 | 247,44 | 248,78 | 245,36 | 245,60 | -1,37% | - |
| 06.11.2025 | 240,75 | 249,01 | 239,77 | 249,01 | 3,11% | - |
| 05.11.2025 | 239,50 | 243,44 | 239,36 | 241,49 | 1,74% | - |
| 04.11.2025 | 245,41 | 250,57 | 236,06 | 237,35 | -4,46% | - |
| 03.11.2025 | 251,11 | 254,08 | 244,72 | 248,42 | -1,18% | - |
| 31.10.2025 | 246,65 | 253,76 | 243,96 | 251,39 | 1,66% | - |
| 30.10.2025 | 244,42 | 257,47 | 244,18 | 247,29 | 1,59% | - |
| 29.10.2025 | 240,59 | 250,02 | 240,59 | 243,43 | 0,46% | - |
| 28.10.2025 | 245,99 | 247,55 | 242,33 | 242,33 | -0,97% | - |
| 27.10.2025 | 245,96 | 247,05 | 242,64 | 244,70 | 1,02% | - |
| 24.10.2025 | 244,95 | 247,47 | 241,29 | 242,23 | -0,34% | - |
| 23.10.2025 | 238,94 | 245,33 | 238,94 | 243,05 | 1,10% | - |
| 22.10.2025 | 242,13 | 246,03 | 238,93 | 240,41 | -1,45% | - |
| 21.10.2025 | 241,71 | 246,37 | 240,39 | 243,94 | 0,85% | - |
| 20.10.2025 | 240,67 | 246,90 | 240,19 | 241,89 | 0,55% | - |
| 17.10.2025 | 239,57 | 244,70 | 239,06 | 240,58 | -0,18% | - |
| 16.10.2025 | 240,10 | 246,40 | 239,50 | 241,02 | -0,49% | - |
| 15.10.2025 | 242,88 | 245,84 | 241,29 | 242,21 | 0,30% | - |
| 14.10.2025 | 233,93 | 242,18 | 233,43 | 241,47 | 2,28% | - |
| 13.10.2025 | 235,60 | 238,11 | 232,83 | 236,10 | -2,20% | - |
| 10.10.2025 | 238,97 | 243,80 | 238,97 | 241,42 | 0,27% | - |
| 09.10.2025 | 249,48 | 249,93 | 240,76 | 240,76 | -3,25% | - |
| 08.10.2025 | 247,30 | 248,86 | 242,20 | 248,86 | 2,62% | - |
| 07.10.2025 | 248,46 | 250,68 | 241,97 | 242,50 | -2,53% | - |
| 06.10.2025 | 250,07 | 251,37 | 247,10 | 248,79 | -2,50% | - |
| 03.10.2025 | 254,67 | 258,82 | 253,51 | 255,18 | -1,18% | - |
| 02.10.2025 | 252,04 | 260,09 | 250,04 | 258,23 | 1,91% | - |
| 01.10.2025 | 240,94 | 254,22 | 240,94 | 253,39 | 4,77% | - |
| 30.09.2025 | 239,98 | 242,46 | 238,92 | 241,84 | 0,97% | - |
| 29.09.2025 | 242,99 | 244,97 | 239,31 | 239,52 | -1,14% | - |
| 25.09.2025 | 245,18 | 246,16 | 242,27 | 242,27 | -1,75% | - |
| 24.09.2025 | 253,49 | 253,95 | 246,32 | 246,60 | -2,34% | - |
| 23.09.2025 | 256,01 | 258,50 | 249,76 | 252,50 | -1,16% | - |
| 22.09.2025 | 257,59 | 258,46 | 251,66 | 255,47 | -0,13% | - |
| 18.09.2025 | 245,83 | 255,83 | 244,36 | 255,81 | 3,75% | - |
| 17.09.2025 | 247,56 | 252,86 | 243,22 | 246,57 | -0,13% | - |
| 16.09.2025 | 247,73 | 250,87 | 243,78 | 246,88 | -1,02% | - |
| 15.09.2025 | 249,43 | 250,83 | 247,27 | 249,44 | -1,94% | - |
| 11.09.2025 | 253,17 | 258,93 | 251,88 | 254,39 | 0,82% | - |
| 10.09.2025 | 250,86 | 256,48 | 250,00 | 252,31 | -0,22% | - |
| 09.09.2025 | 266,74 | 266,78 | 249,84 | 252,86 | -4,93% | - |
| 08.09.2025 | 264,33 | 266,95 | 259,97 | 265,97 | 0,72% | - |
| 05.09.2025 | 266,88 | 272,24 | 262,04 | 264,07 | -0,53% | - |
| 04.09.2025 | 266,00 | 268,41 | 263,55 | 265,49 | 0,77% | - |
| 03.09.2025 | 265,85 | 271,39 | 263,03 | 263,47 | -1,30% | - |
| 02.09.2025 | 269,46 | 270,14 | 265,94 | 266,93 | -2,40% | - |
| 29.08.2025 | 271,78 | 274,88 | 270,21 | 273,49 | 0,94% | - |
| 28.08.2025 | 268,13 | 271,28 | 265,83 | 270,96 | 0,37% | - |
| 27.08.2025 | 271,22 | 272,26 | 264,82 | 269,96 | 0,76% | - |
| 26.08.2025 | 266,62 | 270,30 | 264,12 | 267,91 | 0,39% | - |
| 25.08.2025 | 271,39 | 272,82 | 265,08 | 266,88 | -2,70% | - |
| 22.08.2025 | 258,94 | 276,47 | 258,22 | 274,28 | 6,46% | - |
| 21.08.2025 | 262,06 | 262,88 | 257,11 | 257,63 | -1,94% | - |
| 20.08.2025 | 265,64 | 269,59 | 260,49 | 262,74 | -1,07% | - |
| 19.08.2025 | 260,28 | 266,84 | 260,28 | 265,58 | 1,61% | - |
| 18.08.2025 | 257,31 | 263,13 | 257,31 | 261,38 | 1,02% | - |
| 15.08.2025 | 266,25 | 270,79 | 254,76 | 258,73 | -3,34% | - |
| 14.08.2025 | 284,50 | 286,32 | 267,57 | 267,68 | -6,18% | - |
| 13.08.2025 | 277,71 | 285,91 | 275,33 | 285,33 | 3,51% | - |
| 12.08.2025 | 266,93 | 275,70 | 265,50 | 275,66 | 4,13% | - |
| 11.08.2025 | 264,91 | 265,32 | 259,67 | 264,72 | 1,31% | - |
| 08.08.2025 | 258,97 | 262,96 | 258,59 | 261,29 | 1,13% | - |
| 07.08.2025 | 253,51 | 258,60 | 250,19 | 258,37 | 2,63% | - |
| 06.08.2025 | 252,66 | 255,26 | 250,64 | 251,76 | -0,29% | - |
| 05.08.2025 | 247,31 | 253,06 | 245,90 | 252,48 | 1,23% | - |
| 04.08.2025 | 245,92 | 250,54 | 242,75 | 249,43 | 1,76% | - |
| 01.08.2025 | 256,31 | 256,42 | 241,60 | 245,11 | -5,88% | - |
| 31.07.2025 | 269,47 | 271,50 | 255,61 | 260,42 | -3,18% | - |
| 30.07.2025 | 281,95 | 282,18 | 268,10 | 268,98 | -3,69% | - |
| 29.07.2025 | 285,91 | 286,87 | 277,70 | 279,30 | -1,17% | - |
| 28.07.2025 | 282,89 | 284,22 | 277,31 | 282,61 | -0,62% | - |
| 25.07.2025 | 286,90 | 286,90 | 281,07 | 284,36 | -0,01% | - |
| 24.07.2025 | 288,88 | 288,88 | 281,71 | 284,39 | -1,72% | - |
| 23.07.2025 | 287,73 | 290,90 | 285,86 | 289,36 | 1,09% | - |
| 22.07.2025 | 284,60 | 287,01 | 280,53 | 286,25 | 1,18% | - |
| 21.07.2025 | 287,46 | 288,89 | 282,92 | 282,92 | -1,12% | - |
| 18.07.2025 | 290,16 | 294,02 | 285,73 | 286,11 | -1,98% | - |
| 17.07.2025 | 288,90 | 294,55 | 288,90 | 291,89 | 0,58% | - |
| 16.07.2025 | 294,25 | 298,82 | 288,05 | 290,22 | -0,74% | - |