137,220€
0,76%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 137,78 | 137,80 | 136,62 | 137,14 | 0,70% | - |
| 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 |
| 11.03.2025 | 143,86 | 143,86 | 141,68 | 141,68 | -2,63% | 100,00 |
| 10.03.2025 | 147,60 | 147,60 | 145,50 | 145,50 | -2,43% | - |
| 07.03.2025 | 150,26 | 150,26 | 149,12 | 149,12 | -0,43% | - |
| 06.03.2025 | 152,00 | 152,00 | 149,76 | 149,76 | -2,68% | - |
| 05.03.2025 | 154,18 | 154,18 | 153,64 | 153,88 | -0,56% | - |
| 04.03.2025 | 155,40 | 155,40 | 154,74 | 154,74 | 1,94% | - |
| 03.03.2025 | 155,34 | 155,34 | 151,80 | 151,80 | -2,22% | - |
| 28.02.2025 | 154,64 | 155,24 | 154,64 | 155,24 | 1,02% | - |
| 27.02.2025 | 155,36 | 155,36 | 153,68 | 153,68 | -2,50% | - |
| 26.02.2025 | 158,34 | 158,34 | 157,62 | 157,62 | 0,88% | 10,00 |
| 25.02.2025 | 157,88 | 157,88 | 156,24 | 156,24 | 0,04% | - |
| 24.02.2025 | 156,76 | 156,76 | 156,18 | 156,18 | -0,14% | - |
| 21.02.2025 | 156,40 | 156,40 | 156,40 | 156,40 | -0,87% | - |
| 20.02.2025 | 156,48 | 157,78 | 156,48 | 157,78 | -1,04% | - |
| 19.02.2025 | 159,82 | 161,52 | 159,44 | 159,44 | 0,52% | 100,00 |
| 18.02.2025 | 158,24 | 158,62 | 158,24 | 158,62 | 2,75% | - |
| 17.02.2025 | 154,42 | 154,42 | 154,38 | 154,38 | 0,95% | - |
| 14.02.2025 | 153,52 | 153,52 | 152,92 | 152,92 | -0,59% | - |
| 13.02.2025 | 152,50 | 153,82 | 152,50 | 153,82 | -0,45% | - |
| 12.02.2025 | 154,52 | 154,52 | 154,52 | 154,52 | -0,48% | - |
| 11.02.2025 | 156,74 | 157,52 | 155,26 | 155,26 | -4,70% | 40,00 |
| 10.02.2025 | 162,92 | 162,92 | 162,92 | 162,92 | 0,92% | - |
| 07.02.2025 | 162,06 | 164,84 | 161,44 | 161,44 | -1,04% | 7,00 |
| 06.02.2025 | 163,14 | 163,14 | 163,14 | 163,14 | 0,58% | - |
| 05.02.2025 | 161,34 | 162,20 | 161,34 | 162,20 | -0,14% | - |
| 04.02.2025 | 163,52 | 163,52 | 162,42 | 162,42 | -1,77% | - |
| 03.02.2025 | 164,08 | 165,34 | 164,08 | 165,34 | -0,72% | 10,00 |
| 31.01.2025 | 167,14 | 167,14 | 166,54 | 166,54 | 0,48% | - |
| 30.01.2025 | 165,74 | 165,74 | 165,74 | 165,74 | 1,06% | - |
| 29.01.2025 | 164,58 | 164,58 | 164,00 | 164,00 | 0,85% | - |
| 28.01.2025 | 161,94 | 162,62 | 161,94 | 162,62 | 1,01% | - |
| 27.01.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,59% | 3,00 |
| 24.01.2025 | 161,96 | 161,96 | 161,96 | 161,96 | 0,00% | - |
| 23.01.2025 | 161,96 | 161,96 | 161,96 | 161,96 | 0,00% | - |
| 22.01.2025 | 161,96 | 161,96 | 161,96 | 161,96 | -0,93% | - |
| 21.01.2025 | 163,40 | 163,48 | 163,40 | 163,48 | -0,38% | 10,00 |
| 20.01.2025 | 164,10 | 164,10 | 164,10 | 164,10 | -0,69% | - |
| 17.01.2025 | 164,72 | 165,24 | 164,72 | 165,24 | 0,16% | - |
| 16.01.2025 | 166,10 | 166,10 | 164,98 | 164,98 | -1,32% | - |
| 15.01.2025 | 164,96 | 167,18 | 164,96 | 167,18 | 1,08% | - |
| 14.01.2025 | 167,52 | 167,52 | 165,40 | 165,40 | -1,27% | 150,00 |
| 13.01.2025 | 167,52 | 167,52 | 167,52 | 167,52 | -0,85% | - |
| 10.01.2025 | 169,96 | 169,96 | 168,96 | 168,96 | -1,34% | - |
| 09.01.2025 | 170,76 | 171,26 | 170,76 | 171,26 | -1,12% | - |
| 08.01.2025 | 173,38 | 173,38 | 173,20 | 173,20 | 1,44% | - |
| 07.01.2025 | 170,10 | 170,74 | 170,10 | 170,74 | 0,20% | - |
| 06.01.2025 | 170,40 | 170,40 | 170,40 | 170,40 | 0,32% | - |
| 03.01.2025 | 169,86 | 169,86 | 169,86 | 169,86 | 1,12% | - |
| 02.01.2025 | 167,06 | 167,98 | 167,06 | 167,98 | 0,70% | - |
| 30.12.2024 | 166,82 | 166,82 | 166,82 | 166,82 | 0,97% | - |
| 27.12.2024 | 167,02 | 167,02 | 165,22 | 165,22 | -0,94% | - |
| 23.12.2024 | 165,68 | 166,78 | 165,68 | 166,78 | 0,20% | - |
| 20.12.2024 | 164,72 | 166,44 | 164,72 | 166,44 | 0,60% | 17,00 |
| 19.12.2024 | 165,32 | 165,44 | 165,32 | 165,44 | -0,12% | - |
| 18.12.2024 | 168,80 | 168,88 | 165,64 | 165,64 | -0,90% | 40,00 |
| 17.12.2024 | 166,04 | 167,14 | 166,04 | 167,14 | 0,76% | 10,00 |
| 16.12.2024 | 165,88 | 165,88 | 165,88 | 165,88 | -0,05% | - |
| 13.12.2024 | 169,00 | 169,00 | 165,96 | 165,96 | -1,80% | 10,00 |
| 12.12.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 0,00% | - |
| 11.12.2024 | 167,14 | 169,00 | 167,14 | 169,00 | -1,17% | - |
| 10.12.2024 | 169,00 | 171,00 | 169,00 | 171,00 | 1,39% | 50,00 |
| 09.12.2024 | 171,86 | 171,86 | 168,66 | 168,66 | 0,30% | 17,00 |
| 06.12.2024 | 168,16 | 168,16 | 168,16 | 168,16 | -1,20% | - |
| 05.12.2024 | 170,86 | 170,86 | 170,20 | 170,20 | -1,18% | - |
| 04.12.2024 | 171,92 | 172,24 | 171,92 | 172,24 | -0,39% | - |
| 03.12.2024 | 172,94 | 172,94 | 172,92 | 172,92 | 2,11% | - |
| 02.12.2024 | 171,14 | 171,14 | 169,34 | 169,34 | -1,17% | 3,00 |
| 29.11.2024 | 171,34 | 171,34 | 171,34 | 171,34 | -0,38% | - |
| 28.11.2024 | 173,46 | 176,24 | 172,00 | 172,00 | 2,31% | 35,00 |