242,025€
0,69%
Echtzeit-Aktienkurs CSW Industrials
Bid:
Ask:
Aktienkurse zur CSW Industrials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 238,35 | 243,58 | 234,70 | 234,88 | -0,91% | - |
| 04.05.2026 | 244,52 | 246,33 | 235,83 | 237,02 | -4,82% | - |
| 30.04.2026 | 245,00 | 250,27 | 243,88 | 249,02 | 1,63% | - |
| 29.04.2026 | 249,60 | 250,02 | 243,13 | 245,02 | -1,61% | - |
| 28.04.2026 | 255,30 | 256,98 | 244,55 | 249,02 | -2,35% | - |
| 27.04.2026 | 253,02 | 257,75 | 249,93 | 255,02 | 0,81% | - |
| 24.04.2026 | 252,95 | 254,70 | 250,38 | 252,98 | -0,08% | - |
| 23.04.2026 | 248,27 | 255,10 | 247,00 | 253,18 | 1,67% | - |
| 22.04.2026 | 255,55 | 260,95 | 247,27 | 249,02 | -3,10% | - |
| 21.04.2026 | 253,05 | 259,13 | 251,20 | 257,00 | 1,57% | - |
| 20.04.2026 | 247,10 | 253,02 | 245,27 | 253,02 | 2,43% | - |
| 17.04.2026 | 233,08 | 249,33 | 232,02 | 247,02 | 6,12% | - |
| 16.04.2026 | 241,85 | 245,00 | 231,20 | 232,77 | -3,72% | - |
| 15.04.2026 | 260,30 | 260,90 | 239,02 | 241,77 | -7,37% | 40,00 |
| 14.04.2026 | 253,83 | 261,77 | 251,55 | 261,00 | 3,15% | 14,00 |
| 13.04.2026 | 248,38 | 253,93 | 242,90 | 253,02 | 2,43% | 3,00 |
| 10.04.2026 | 245,85 | 248,68 | 243,68 | 247,02 | 0,82% | - |
| 09.04.2026 | 238,20 | 247,60 | 235,75 | 245,02 | 2,52% | - |
| 08.04.2026 | 230,83 | 242,50 | 230,77 | 239,00 | 3,45% | - |
| 07.04.2026 | 230,35 | 233,52 | 227,60 | 231,02 | 0,87% | - |
| 02.04.2026 | 225,80 | 236,93 | 221,88 | 229,02 | 1,78% | - |
| 01.04.2026 | 225,18 | 229,08 | 222,50 | 225,02 | 0,00% | - |
| 31.03.2026 | 226,33 | 231,63 | 223,18 | 225,02 | -0,88% | - |
| 30.03.2026 | 229,27 | 234,48 | 225,63 | 227,02 | -0,87% | - |
| 27.03.2026 | 224,00 | 230,43 | 223,10 | 229,02 | 2,31% | - |
| 26.03.2026 | 233,33 | 235,48 | 221,83 | 223,85 | -3,94% | - |
| 25.03.2026 | 230,00 | 235,48 | 229,20 | 233,02 | 1,32% | - |
| 24.03.2026 | 225,27 | 232,38 | 221,83 | 230,00 | 2,21% | - |
| 23.03.2026 | 224,20 | 235,08 | 223,02 | 225,02 | 0,00% | - |
| 20.03.2026 | 227,15 | 228,52 | 222,40 | 225,02 | -0,88% | - |
| 19.03.2026 | 222,55 | 227,88 | 220,00 | 227,02 | 2,03% | - |
| 18.03.2026 | 225,98 | 228,27 | 221,90 | 222,50 | -1,55% | - |
| 17.03.2026 | 220,20 | 226,05 | 217,90 | 226,00 | 2,25% | - |
| 16.03.2026 | 227,02 | 228,00 | 218,10 | 221,02 | -1,65% | 14,00 |
| 13.03.2026 | 223,98 | 236,18 | 221,73 | 224,73 | 0,30% | 561,00 |
| 12.03.2026 | 231,77 | 233,50 | 222,98 | 224,05 | -3,13% | 21,00 |
| 11.03.2026 | 228,52 | 232,43 | 223,73 | 231,30 | 1,03% | - |
| 10.03.2026 | 228,90 | 234,10 | 225,35 | 228,95 | 0,04% | - |
| 09.03.2026 | 224,00 | 230,80 | 215,05 | 228,85 | 1,37% | - |
| 06.03.2026 | 234,27 | 235,45 | 224,40 | 225,75 | -3,65% | - |
| 05.03.2026 | 240,02 | 241,02 | 232,05 | 234,30 | -2,16% | - |
| 04.03.2026 | 239,30 | 243,25 | 237,18 | 239,48 | 0,03% | - |
| 03.03.2026 | 253,38 | 254,02 | 238,77 | 239,40 | -5,29% | 46,00 |
| 02.03.2026 | 251,25 | 253,98 | 242,80 | 252,77 | 1,32% | - |
| 27.02.2026 | 252,65 | 252,90 | 243,95 | 249,48 | -1,31% | 33,00 |
| 26.02.2026 | 249,40 | 254,63 | 248,13 | 252,77 | 1,36% | - |
| 25.02.2026 | 257,40 | 260,17 | 247,50 | 249,38 | -3,35% | - |
| 24.02.2026 | 256,10 | 264,67 | 255,70 | 258,02 | 0,85% | - |
| 23.02.2026 | 263,73 | 265,85 | 254,27 | 255,85 | -3,33% | - |
| 20.02.2026 | 264,38 | 268,65 | 260,90 | 264,67 | 0,31% | - |
| 19.02.2026 | 258,00 | 264,45 | 252,58 | 263,85 | 2,16% | 37,00 |
| 18.02.2026 | 250,10 | 263,45 | 248,88 | 258,27 | 3,72% | - |
| 17.02.2026 | 262,00 | 263,00 | 239,00 | 249,00 | -4,96% | 16,00 |
| 16.02.2026 | 261,00 | 262,00 | 260,00 | 262,00 | 0,38% | - |
| 13.02.2026 | 262,00 | 267,00 | 259,00 | 261,00 | -0,76% | - |
| 12.02.2026 | 270,00 | 280,00 | 262,00 | 263,00 | -2,95% | - |
| 11.02.2026 | 262,00 | 272,00 | 262,00 | 271,00 | 2,26% | - |
| 10.02.2026 | 252,00 | 266,00 | 252,00 | 265,00 | 4,74% | - |
| 09.02.2026 | 246,00 | 255,00 | 244,00 | 253,00 | 3,27% | - |
| 06.02.2026 | 233,00 | 248,00 | 233,00 | 245,00 | 4,70% | - |
| 05.02.2026 | 230,00 | 237,00 | 226,00 | 234,00 | 0,43% | - |
| 04.02.2026 | 220,00 | 237,00 | 220,00 | 233,00 | 5,43% | - |
| 03.02.2026 | 222,00 | 225,00 | 218,00 | 221,00 | 0,00% | - |
| 02.02.2026 | 226,00 | 231,00 | 220,00 | 221,00 | -2,64% | - |
| 30.01.2026 | 228,00 | 236,00 | 223,00 | 227,00 | -0,87% | - |
| 29.01.2026 | 250,00 | 252,00 | 224,00 | 229,00 | -8,76% | 202,00 |
| 28.01.2026 | 263,00 | 267,00 | 250,00 | 251,00 | -3,83% | - |
| 27.01.2026 | 264,00 | 269,00 | 260,00 | 261,00 | -2,25% | - |
| 26.01.2026 | 269,00 | 273,00 | 264,00 | 267,00 | -0,74% | - |
| 23.01.2026 | 285,00 | 287,00 | 269,00 | 269,00 | -5,94% | - |
| 22.01.2026 | 283,00 | 294,00 | 280,00 | 286,00 | 1,06% | - |
| 21.01.2026 | 270,00 | 287,00 | 269,00 | 283,00 | 4,43% | 6,00 |
| 20.01.2026 | 282,00 | 283,00 | 270,00 | 271,00 | -4,58% | 21,00 |
| 19.01.2026 | 284,00 | 287,00 | 284,00 | 284,00 | -0,35% | 110,00 |
| 16.01.2026 | 282,00 | 286,00 | 280,00 | 285,00 | 0,71% | 16,00 |
| 15.01.2026 | 274,00 | 286,00 | 274,00 | 283,00 | 2,17% | 332,00 |
| 14.01.2026 | 270,00 | 279,00 | 270,00 | 277,00 | 0,73% | - |
| 13.01.2026 | 272,00 | 278,00 | 272,00 | 275,00 | 0,00% | - |
| 12.01.2026 | 274,00 | 278,00 | 271,00 | 275,00 | 0,36% | - |
| 09.01.2026 | 272,00 | 280,00 | 272,00 | 274,00 | 0,00% | - |
| 08.01.2026 | 264,00 | 276,00 | 262,00 | 274,00 | 4,18% | - |
| 07.01.2026 | 268,00 | 278,00 | 263,00 | 263,00 | -2,59% | - |
| 06.01.2026 | 260,00 | 270,00 | 257,00 | 270,00 | 2,66% | 10,00 |
| 05.01.2026 | 250,00 | 266,00 | 250,00 | 263,00 | 3,95% | - |
| 02.01.2026 | 250,00 | 256,00 | 248,00 | 253,00 | -2,69% | 150,00 |
| 30.12.2025 | 260,00 | 260,00 | 259,00 | 260,00 | 0,39% | - |
| 29.12.2025 | 261,00 | 264,00 | 258,00 | 259,00 | -0,77% | - |
| 23.12.2025 | 264,00 | 269,00 | 260,00 | 261,00 | -1,88% | 100,00 |
| 22.12.2025 | 262,00 | 270,00 | 259,00 | 266,00 | 1,53% | - |
| 19.12.2025 | 260,00 | 262,00 | 257,00 | 262,00 | 0,77% | - |
| 18.12.2025 | 265,00 | 271,00 | 259,00 | 260,00 | -1,52% | - |
| 17.12.2025 | 264,00 | 270,00 | 264,00 | 264,00 | -0,75% | - |
| 16.12.2025 | 270,00 | 279,00 | 264,00 | 266,00 | -1,12% | - |
| 15.12.2025 | 273,00 | 274,00 | 268,00 | 269,00 | -0,74% | 15,00 |
| 12.12.2025 | 272,00 | 277,00 | 268,00 | 271,00 | 0,00% | - |
| 11.12.2025 | 267,00 | 272,00 | 262,00 | 271,00 | 1,88% | 616,00 |
| 10.12.2025 | 256,00 | 269,00 | 256,00 | 266,00 | 2,70% | - |
| 09.12.2025 | 256,00 | 263,00 | 251,00 | 259,00 | 1,57% | - |
| 08.12.2025 | 262,00 | 263,00 | 254,00 | 255,00 | -2,30% | 14,00 |
| 05.12.2025 | 256,00 | 262,00 | 254,00 | 261,00 | 1,56% | 48,00 |