117,643$
-1,28%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 119,72 | 119,73 | 118,92 | 119,17 | -2,02% | - |
| 12.12.2025 | 122,52 | 122,59 | 121,24 | 121,63 | 0,52% | - |
| 11.12.2025 | 119,49 | 121,34 | 119,49 | 121,00 | -1,72% | - |
| 10.12.2025 | 120,79 | 123,37 | 120,79 | 123,12 | 1,00% | - |
| 09.12.2025 | 120,95 | 122,02 | 120,95 | 121,90 | -0,95% | - |
| 08.12.2025 | 122,86 | 123,74 | 122,72 | 123,07 | 1,14% | - |
| 05.12.2025 | 121,83 | 121,98 | 121,57 | 121,68 | -1,28% | - |
| 04.12.2025 | 122,36 | 123,52 | 121,67 | 123,26 | 1,79% | - |
| 03.12.2025 | 120,45 | 121,14 | 120,12 | 121,09 | 0,69% | - |
| 02.12.2025 | 120,23 | 120,44 | 120,02 | 120,26 | 0,34% | - |
| 01.12.2025 | 120,14 | 120,25 | 119,67 | 119,85 | -1,88% | - |
| 28.11.2025 | 121,89 | 122,39 | 121,82 | 122,15 | 2,45% | - |
| 26.11.2025 | 118,61 | 119,29 | 118,59 | 119,23 | 0,44% | - |
| 25.11.2025 | 117,30 | 119,48 | 116,73 | 118,71 | -0,10% | - |
| 24.11.2025 | 118,30 | 118,85 | 118,24 | 118,83 | 2,43% | - |
| 21.11.2025 | 115,34 | 116,37 | 114,78 | 116,01 | 0,30% | - |
| 20.11.2025 | 116,01 | 116,28 | 114,58 | 115,66 | -0,02% | - |
| 19.11.2025 | 115,76 | 116,44 | 115,09 | 115,69 | -1,69% | - |
| 18.11.2025 | 116,68 | 117,75 | 116,48 | 117,67 | -0,14% | - |
| 17.11.2025 | 118,22 | 118,22 | 117,83 | 117,84 | -1,39% | - |
| 14.11.2025 | 118,50 | 119,66 | 118,39 | 119,50 | 1,01% | - |
| 13.11.2025 | 118,69 | 119,27 | 118,17 | 118,31 | 0,81% | - |
| 12.11.2025 | 117,43 | 117,60 | 117,32 | 117,36 | 0,57% | - |
| 11.11.2025 | 116,52 | 116,81 | 116,25 | 116,69 | -0,23% | - |
| 10.11.2025 | 117,05 | 117,27 | 116,48 | 116,96 | 0,76% | - |
| 07.11.2025 | 116,02 | 116,19 | 115,19 | 116,07 | 0,10% | - |
| 06.11.2025 | 116,36 | 116,71 | 115,64 | 115,96 | 1,02% | - |
| 05.11.2025 | 114,15 | 114,82 | 114,11 | 114,78 | 0,39% | - |
| 04.11.2025 | 113,95 | 114,63 | 113,85 | 114,34 | -0,79% | - |
| 03.11.2025 | 115,18 | 115,87 | 114,22 | 115,24 | -2,15% | - |
| 31.10.2025 | 117,03 | 117,90 | 116,66 | 117,78 | -0,31% | - |
| 30.10.2025 | 118,00 | 118,33 | 117,96 | 118,15 | 5,10% | - |
| 29.10.2025 | 112,91 | 113,48 | 112,01 | 112,41 | -3,76% | - |
| 28.10.2025 | 117,66 | 118,44 | 116,63 | 116,80 | -15,85% | - |
| 27.10.2025 | 138,47 | 138,81 | 138,33 | 138,79 | -0,35% | - |
| 24.10.2025 | 139,19 | 139,37 | 138,93 | 139,27 | -2,41% | - |
| 23.10.2025 | 142,21 | 142,88 | 142,21 | 142,71 | -1,01% | - |
| 22.10.2025 | 142,79 | 144,45 | 142,79 | 144,17 | 1,12% | - |
| 21.10.2025 | 142,58 | 142,95 | 142,11 | 142,57 | 0,18% | - |
| 20.10.2025 | 141,53 | 142,50 | 141,53 | 142,32 | -0,30% | - |
| 17.10.2025 | 141,65 | 142,85 | 141,38 | 142,74 | -0,26% | - |
| 16.10.2025 | 144,53 | 144,77 | 142,11 | 143,11 | 1,64% | - |
| 15.10.2025 | 141,02 | 141,19 | 139,11 | 140,80 | 2,41% | - |
| 14.10.2025 | 136,45 | 138,04 | 136,05 | 137,49 | 0,66% | - |
| 13.10.2025 | 136,29 | 136,86 | 136,12 | 136,59 | 0,58% | - |
| 10.10.2025 | 137,22 | 137,36 | 135,43 | 135,80 | 0,23% | - |
| 09.10.2025 | 136,77 | 136,81 | 135,25 | 135,48 | -0,31% | - |
| 08.10.2025 | 136,16 | 136,67 | 135,51 | 135,91 | 0,61% | - |
| 07.10.2025 | 135,03 | 135,40 | 134,71 | 135,09 | -0,93% | - |
| 06.10.2025 | 135,96 | 136,61 | 135,96 | 136,36 | -0,35% | - |
| 03.10.2025 | 136,79 | 137,22 | 136,60 | 136,85 | 0,25% | - |
| 02.10.2025 | 136,84 | 136,84 | 135,99 | 136,51 | 3,35% | - |
| 01.10.2025 | 131,59 | 133,45 | 131,59 | 132,08 | 0,69% | - |
| 30.09.2025 | 130,74 | 131,19 | 130,72 | 131,18 | 0,02% | - |
| 29.09.2025 | 131,03 | 131,30 | 130,99 | 131,15 | 2,44% | - |
| 26.09.2025 | 127,58 | 128,05 | 127,21 | 128,03 | -1,15% | - |
| 25.09.2025 | 129,30 | 129,93 | 128,84 | 129,52 | -0,02% | - |
| 24.09.2025 | 130,03 | 130,04 | 129,54 | 129,54 | -1,55% | - |
| 23.09.2025 | 131,93 | 131,93 | 131,47 | 131,58 | -0,32% | - |
| 22.09.2025 | 131,48 | 132,00 | 131,28 | 132,00 | 0,44% | - |
| 19.09.2025 | 131,39 | 131,47 | 131,20 | 131,42 | -1,36% | - |
| 18.09.2025 | 132,94 | 133,54 | 132,48 | 133,23 | 0,28% | - |
| 17.09.2025 | 134,51 | 135,15 | 132,49 | 132,86 | -1,18% | - |
| 16.09.2025 | 134,63 | 134,69 | 133,90 | 134,45 | -1,72% | - |
| 15.09.2025 | 136,49 | 136,81 | 135,92 | 136,80 | -0,90% | - |
| 12.09.2025 | 138,07 | 138,32 | 137,98 | 138,03 | 0,86% | - |
| 11.09.2025 | 135,73 | 136,91 | 135,73 | 136,86 | -2,08% | - |
| 10.09.2025 | 140,00 | 140,37 | 139,62 | 139,77 | 1,31% | - |
| 09.09.2025 | 138,25 | 138,44 | 137,89 | 137,97 | -2,02% | - |
| 08.09.2025 | 140,97 | 140,97 | 140,43 | 140,82 | 2,21% | - |
| 05.09.2025 | 138,15 | 138,44 | 136,84 | 137,78 | 0,47% | - |
| 04.09.2025 | 136,82 | 137,14 | 136,43 | 137,13 | 1,36% | - |
| 03.09.2025 | 135,18 | 135,59 | 135,05 | 135,29 | -0,22% | - |
| 02.09.2025 | 133,86 | 135,61 | 133,55 | 135,59 | -2,58% | - |
| 29.08.2025 | 138,75 | 139,32 | 138,61 | 139,18 | 0,21% | - |
| 28.08.2025 | 138,64 | 138,94 | 138,37 | 138,89 | -1,17% | - |
| 27.08.2025 | 139,58 | 140,63 | 139,54 | 140,53 | 0,25% | - |
| 26.08.2025 | 140,05 | 140,41 | 139,66 | 140,18 | 0,58% | - |
| 25.08.2025 | 139,80 | 140,53 | 139,37 | 139,37 | -2,45% | - |
| 22.08.2025 | 140,98 | 143,41 | 140,82 | 142,88 | -1,15% | - |
| 21.08.2025 | 144,72 | 144,92 | 144,42 | 144,55 | 0,81% | - |
| 20.08.2025 | 142,69 | 143,38 | 141,39 | 143,38 | -3,07% | - |
| 19.08.2025 | 148,35 | 148,36 | 147,82 | 147,92 | -15,60% | - |
| 18.08.2025 | 175,59 | 175,64 | 175,19 | 175,26 | 0,53% | - |
| 15.08.2025 | 174,90 | 174,90 | 174,30 | 174,33 | -1,27% | - |
| 14.08.2025 | 176,05 | 176,88 | 175,25 | 176,56 | 0,69% | - |
| 13.08.2025 | 178,33 | 178,90 | 174,63 | 175,34 | 0,52% | - |
| 12.08.2025 | 172,48 | 174,44 | 170,87 | 174,44 | 1,46% | - |
| 11.08.2025 | 171,83 | 172,46 | 171,65 | 171,94 | 0,71% | - |
| 08.08.2025 | 170,46 | 171,49 | 170,43 | 170,72 | -1,03% | - |
| 07.08.2025 | 173,32 | 173,39 | 171,75 | 172,50 | -1,78% | - |
| 06.08.2025 | 175,29 | 175,88 | 174,41 | 175,64 | 0,56% | - |
| 05.08.2025 | 173,20 | 175,09 | 172,62 | 174,66 | 1,46% | - |
| 04.08.2025 | 172,14 | 172,57 | 171,89 | 172,14 | 0,72% | - |
| 01.08.2025 | 170,59 | 171,32 | 168,75 | 170,91 | -1,97% | - |
| 31.07.2025 | 175,37 | 175,58 | 174,19 | 174,35 | -0,01% | - |
| 30.07.2025 | 175,29 | 175,75 | 173,92 | 174,38 | -1,03% | - |
| 29.07.2025 | 175,95 | 177,97 | 175,91 | 176,19 | 0,86% | - |
| 28.07.2025 | 177,33 | 177,33 | 174,69 | 174,69 | -0,67% | - |
| 25.07.2025 | 176,06 | 176,27 | 175,56 | 175,86 | -0,57% | - |