145,950€
-3,61%
Echtzeit-Aktienkurs CSL LTD
Bid:
Ask:
Aktienkurse zur CSL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 149,00 | 149,00 | 149,00 | 149,00 | -1,60% | 2,00 |
| 31.07.2025 | 153,06 | 153,06 | 151,42 | 151,42 | 0,15% | - |
| 30.07.2025 | 151,78 | 151,78 | 151,20 | 151,20 | 0,00% | - |
| 29.07.2025 | 151,94 | 151,94 | 151,20 | 151,20 | 1,48% | - |
| 28.07.2025 | 149,34 | 149,82 | 149,00 | 149,00 | 0,32% | 53,00 |
| 25.07.2025 | 149,10 | 149,20 | 148,52 | 148,52 | -0,67% | 30,00 |
| 24.07.2025 | 150,00 | 150,00 | 149,52 | 149,52 | 2,03% | - |
| 23.07.2025 | 146,36 | 146,54 | 146,36 | 146,54 | 1,15% | - |
| 22.07.2025 | 145,82 | 145,82 | 144,88 | 144,88 | 2,61% | - |
| 21.07.2025 | 141,32 | 141,60 | 141,20 | 141,20 | -1,20% | - |
| 18.07.2025 | 142,92 | 142,92 | 142,92 | 142,92 | 4,03% | - |
| 17.07.2025 | 136,72 | 137,38 | 136,72 | 137,38 | -0,13% | - |
| 16.07.2025 | 137,70 | 137,70 | 137,56 | 137,56 | -1,06% | - |
| 15.07.2025 | 138,86 | 141,06 | 138,86 | 139,04 | 3,89% | 300,00 |
| 14.07.2025 | 134,60 | 134,60 | 133,84 | 133,84 | 0,48% | - |
| 11.07.2025 | 133,36 | 133,36 | 133,20 | 133,20 | -1,20% | - |
| 10.07.2025 | 133,64 | 134,82 | 133,64 | 134,82 | -1,22% | - |
| 09.07.2025 | 134,50 | 136,48 | 134,50 | 136,48 | 0,72% | 23,00 |
| 08.07.2025 | 136,00 | 136,00 | 135,50 | 135,50 | 0,16% | - |
| 07.07.2025 | 135,26 | 135,28 | 135,26 | 135,28 | 1,44% | - |
| 04.07.2025 | 133,22 | 133,36 | 133,22 | 133,36 | 0,86% | - |
| 03.07.2025 | 133,48 | 133,48 | 132,22 | 132,22 | 0,41% | - |
| 02.07.2025 | 132,30 | 132,30 | 131,68 | 131,68 | 0,55% | - |
| 01.07.2025 | 131,98 | 131,98 | 130,96 | 130,96 | -1,25% | - |
| 30.06.2025 | 132,62 | 132,62 | 132,62 | 132,62 | 2,19% | - |
| 27.06.2025 | 130,32 | 130,32 | 129,78 | 129,78 | -2,89% | 100,00 |
| 26.06.2025 | 133,16 | 133,64 | 133,16 | 133,64 | 0,92% | - |
| 25.06.2025 | 132,42 | 132,42 | 132,42 | 132,42 | -1,08% | - |
| 24.06.2025 | 133,56 | 133,86 | 133,56 | 133,86 | 0,89% | - |
| 23.06.2025 | 132,68 | 132,68 | 132,68 | 132,68 | -0,38% | - |
| 20.06.2025 | 133,86 | 133,86 | 133,18 | 133,18 | 0,18% | - |
| 19.06.2025 | 133,36 | 133,36 | 132,94 | 132,94 | -1,80% | - |
| 18.06.2025 | 135,38 | 135,38 | 135,38 | 135,38 | 1,26% | - |
| 17.06.2025 | 133,70 | 133,70 | 133,70 | 133,70 | 0,45% | - |
| 16.06.2025 | 133,10 | 133,10 | 133,10 | 133,10 | 0,36% | 5,00 |
| 13.06.2025 | 132,56 | 132,62 | 132,56 | 132,62 | -1,03% | - |
| 12.06.2025 | 135,32 | 135,32 | 134,00 | 134,00 | -1,24% | - |
| 11.06.2025 | 135,98 | 135,98 | 135,68 | 135,68 | -1,17% | - |
| 10.06.2025 | 137,20 | 137,28 | 137,20 | 137,28 | 0,15% | - |
| 09.06.2025 | 137,22 | 137,22 | 137,08 | 137,08 | 0,50% | - |
| 06.06.2025 | 136,20 | 136,40 | 136,20 | 136,40 | -0,54% | - |
| 05.06.2025 | 136,78 | 137,14 | 136,78 | 137,14 | -1,21% | - |
| 04.06.2025 | 138,58 | 138,82 | 138,58 | 138,82 | 0,59% | - |
| 03.06.2025 | 137,44 | 138,00 | 137,44 | 138,00 | -0,90% | - |
| 02.06.2025 | 139,34 | 139,34 | 139,26 | 139,26 | 0,16% | - |
| 30.05.2025 | 140,58 | 140,58 | 139,04 | 139,04 | 0,17% | - |
| 29.05.2025 | 141,00 | 141,00 | 138,80 | 138,80 | -1,56% | 50,00 |
| 28.05.2025 | 140,00 | 141,00 | 140,00 | 141,00 | 0,71% | - |
| 27.05.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -2,10% | - |
| 26.05.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 3,62% | 3,00 |
| 23.05.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -0,72% | - |
| 22.05.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,72% | - |
| 21.05.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 0,73% | - |
| 20.05.2025 | 137,80 | 137,80 | 137,00 | 137,00 | 0,15% | - |
| 19.05.2025 | 137,00 | 137,00 | 136,80 | 136,80 | 0,13% | - |
| 16.05.2025 | 137,78 | 137,78 | 136,62 | 136,62 | 1,08% | - |
| 15.05.2025 | 135,42 | 135,42 | 135,16 | 135,16 | -1,04% | - |
| 14.05.2025 | 137,22 | 137,22 | 136,58 | 136,58 | -1,49% | - |
| 13.05.2025 | 137,34 | 138,64 | 137,34 | 138,64 | 3,73% | - |
| 12.05.2025 | 133,62 | 133,66 | 133,62 | 133,66 | -1,36% | - |
| 09.05.2025 | 135,12 | 135,50 | 135,12 | 135,50 | 0,15% | - |
| 08.05.2025 | 134,60 | 135,30 | 134,60 | 135,30 | -0,97% | - |
| 07.05.2025 | 137,24 | 137,24 | 136,62 | 136,62 | -2,84% | - |
| 06.05.2025 | 140,24 | 142,46 | 140,24 | 140,62 | -2,73% | 10,00 |
| 05.05.2025 | 145,88 | 145,88 | 144,56 | 144,56 | -0,39% | 33,00 |
| 02.05.2025 | 143,32 | 147,40 | 143,32 | 145,12 | 3,55% | 2,00 |
| 30.04.2025 | 139,56 | 140,14 | 139,56 | 140,14 | 2,34% | - |
| 29.04.2025 | 137,62 | 137,62 | 136,94 | 136,94 | -0,04% | - |
| 28.04.2025 | 136,70 | 137,00 | 136,70 | 137,00 | 0,57% | - |
| 25.04.2025 | 136,62 | 136,62 | 136,22 | 136,22 | 0,03% | - |
| 24.04.2025 | 133,52 | 137,46 | 133,52 | 136,18 | 1,10% | 3,00 |
| 23.04.2025 | 133,42 | 134,70 | 133,42 | 134,70 | 1,49% | - |
| 22.04.2025 | 130,78 | 132,72 | 130,78 | 132,72 | -0,20% | - |
| 17.04.2025 | 132,64 | 132,98 | 132,64 | 132,98 | -0,40% | - |
| 16.04.2025 | 134,06 | 134,06 | 133,52 | 133,52 | -1,74% | - |
| 15.04.2025 | 135,12 | 135,88 | 135,12 | 135,88 | 3,11% | - |
| 14.04.2025 | 130,44 | 131,78 | 130,44 | 131,78 | 2,12% | - |
| 11.04.2025 | 127,64 | 129,04 | 127,64 | 129,04 | -1,35% | - |
| 10.04.2025 | 134,54 | 134,54 | 130,80 | 130,80 | -4,60% | - |
| 09.04.2025 | 125,10 | 137,10 | 125,10 | 137,10 | 5,71% | 10,00 |
| 08.04.2025 | 134,38 | 134,38 | 129,70 | 129,70 | -1,37% | - |
| 07.04.2025 | 134,08 | 134,08 | 131,14 | 131,50 | -7,94% | 5,00 |
| 04.04.2025 | 142,84 | 142,84 | 142,84 | 142,84 | -1,05% | - |
| 03.04.2025 | 143,50 | 144,36 | 143,50 | 144,36 | -1,39% | 100,00 |
| 02.04.2025 | 147,74 | 150,80 | 146,40 | 146,40 | 0,67% | 25,00 |
| 01.04.2025 | 144,04 | 145,42 | 144,04 | 145,42 | 2,83% | - |
| 31.03.2025 | 142,26 | 142,26 | 141,42 | 141,42 | -0,79% | - |
| 28.03.2025 | 145,06 | 145,06 | 142,54 | 142,54 | -1,68% | 40,00 |
| 27.03.2025 | 146,52 | 146,52 | 144,98 | 144,98 | -0,32% | - |
| 26.03.2025 | 146,82 | 146,82 | 145,44 | 145,44 | -2,86% | - |
| 25.03.2025 | 148,18 | 149,72 | 148,18 | 149,72 | 2,41% | - |
| 24.03.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -0,46% | - |
| 21.03.2025 | 146,40 | 148,76 | 146,40 | 146,88 | 0,59% | 20,00 |
| 20.03.2025 | 146,54 | 146,54 | 146,02 | 146,02 | 0,55% | - |
| 19.03.2025 | 143,90 | 145,22 | 143,90 | 145,22 | 1,97% | - |
| 18.03.2025 | 142,92 | 145,18 | 142,42 | 142,42 | -0,42% | 10,00 |
| 17.03.2025 | 143,02 | 143,02 | 143,02 | 143,02 | 0,01% | - |
| 14.03.2025 | 143,08 | 143,08 | 143,00 | 143,00 | 1,42% | 60,00 |
| 13.03.2025 | 142,92 | 142,92 | 141,00 | 141,00 | -1,58% | - |
| 12.03.2025 | 142,14 | 145,36 | 142,14 | 143,26 | 1,12% | 50,00 |