83,445€
0,48%
Echtzeit-Aktienkurs CSL LTD
Bid:
Ask:
Aktienkurse zur CSL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 82,91 | 83,95 | 82,85 | 83,46 | -0,01% | 5.100,00 |
| 14.08.2026 | 83,30 | 83,79 | 83,24 | 83,47 | -1,46% | - |
| 13.08.2026 | 84,40 | 85,99 | 84,40 | 84,71 | -1,02% | 4.800,00 |
| 12.08.2026 | 84,70 | 86,48 | 84,65 | 85,58 | 0,18% | 1.858,00 |
| 11.08.2026 | 84,56 | 85,72 | 84,52 | 85,43 | 3,87% | 7.600,00 |
| 10.08.2026 | 82,22 | 82,67 | 82,16 | 82,25 | 0,21% | - |
| 07.08.2026 | 80,48 | 82,24 | 80,47 | 82,07 | 0,65% | 875,00 |
| 06.08.2026 | 80,56 | 84,00 | 80,44 | 81,54 | 0,35% | 2.050,00 |
| 05.08.2026 | 79,60 | 81,90 | 79,51 | 81,26 | 0,77% | 1.456,00 |
| 04.08.2026 | 77,77 | 81,36 | 77,69 | 80,64 | 4,66% | - |
| 03.08.2026 | 75,79 | 77,05 | 75,47 | 77,05 | 0,59% | 1.572,00 |
| 31.07.2026 | 75,05 | 76,69 | 74,73 | 76,59 | -1,11% | - |
| 30.07.2026 | 77,40 | 78,69 | 77,36 | 77,45 | -0,33% | 3.260,00 |
| 29.07.2026 | 77,72 | 80,66 | 77,71 | 77,71 | 3,10% | 5.102,00 |
| 28.07.2026 | 72,86 | 75,37 | 72,82 | 75,37 | 4,43% | 7.440,00 |
| 27.07.2026 | 71,37 | 72,65 | 71,08 | 72,18 | 1,14% | 8.915,00 |
| 24.07.2026 | 69,87 | 73,91 | 69,87 | 71,37 | 1,20% | 13.247,00 |
| 23.07.2026 | 71,25 | 71,29 | 70,07 | 70,52 | -3,38% | 960,00 |
| 22.07.2026 | 72,50 | 73,33 | 72,39 | 72,99 | -1,67% | - |
| 21.07.2026 | 74,05 | 74,29 | 74,00 | 74,23 | -1,61% | 3.500,00 |
| 20.07.2026 | 75,25 | 75,85 | 75,20 | 75,45 | 0,13% | - |
| 17.07.2026 | 75,01 | 75,57 | 75,01 | 75,35 | 0,88% | - |
| 16.07.2026 | 74,73 | 74,98 | 74,59 | 74,70 | 0,21% | - |
| 15.07.2026 | 74,25 | 74,87 | 74,23 | 74,54 | -0,83% | - |
| 14.07.2026 | 74,45 | 75,18 | 74,27 | 75,16 | 1,08% | - |
| 13.07.2026 | 73,74 | 74,53 | 73,67 | 74,36 | -1,01% | - |
| 10.07.2026 | 74,24 | 75,12 | 74,19 | 75,11 | -2,14% | 4.560,00 |
| 09.07.2026 | 76,54 | 77,37 | 76,38 | 76,75 | 1,76% | - |
| 08.07.2026 | 75,34 | 75,58 | 74,76 | 75,43 | 0,05% | - |
| 07.07.2026 | 75,56 | 75,70 | 75,37 | 75,39 | 0,10% | 570,00 |
| 06.07.2026 | 74,87 | 75,39 | 74,39 | 75,32 | 3,85% | - |
| 03.07.2026 | 72,85 | 72,98 | 72,29 | 72,53 | 1,82% | - |
| 02.07.2026 | 71,10 | 71,68 | 70,54 | 71,23 | 0,45% | - |
| 01.07.2026 | 71,40 | 71,40 | 68,75 | 70,91 | 3,04% | 950,00 |
| 30.06.2026 | 69,06 | 69,49 | 68,77 | 68,82 | -2,15% | 1.170,00 |
| 29.06.2026 | 69,83 | 70,58 | 69,72 | 70,34 | -0,25% | - |
| 26.06.2026 | 69,81 | 70,73 | 69,71 | 70,51 | -2,21% | - |
| 25.06.2026 | 70,84 | 73,01 | 70,84 | 72,10 | 3,15% | 5.292,00 |
| 24.06.2026 | 70,02 | 70,07 | 69,80 | 69,90 | 2,28% | 3.700,00 |
| 23.06.2026 | 68,44 | 68,63 | 68,11 | 68,34 | -0,78% | - |
| 22.06.2026 | 68,54 | 68,94 | 68,27 | 68,88 | -1,82% | 2.700,00 |
| 19.06.2026 | 69,05 | 70,22 | 69,04 | 70,16 | 5,77% | 5.980,00 |
| 18.06.2026 | 65,75 | 66,66 | 65,69 | 66,33 | 3,11% | 7.492,00 |
| 17.06.2026 | 64,44 | 64,75 | 64,23 | 64,33 | 0,42% | 2.700,00 |
| 16.06.2026 | 64,25 | 64,44 | 64,00 | 64,06 | -0,12% | - |
| 15.06.2026 | 64,51 | 65,37 | 64,14 | 64,14 | -3,32% | 3.345,00 |
| 12.06.2026 | 65,42 | 66,36 | 65,31 | 66,34 | 0,14% | 3.410,00 |
| 11.06.2026 | 65,38 | 66,69 | 65,19 | 66,25 | 7,03% | 1.466,00 |
| 10.06.2026 | 62,21 | 62,71 | 61,82 | 61,90 | 1,93% | 220,00 |
| 09.06.2026 | 60,74 | 60,89 | 60,09 | 60,73 | 1,64% | - |
| 08.06.2026 | 59,15 | 59,77 | 59,10 | 59,75 | 1,02% | - |
| 05.06.2026 | 59,81 | 59,85 | 59,11 | 59,14 | 3,85% | - |
| 04.06.2026 | 56,75 | 56,97 | 56,63 | 56,95 | 0,83% | - |
| 03.06.2026 | 56,91 | 56,93 | 56,44 | 56,48 | -1,30% | - |
| 02.06.2026 | 56,76 | 57,28 | 56,69 | 57,23 | -1,74% | 1.620,00 |
| 01.06.2026 | 58,20 | 58,45 | 58,05 | 58,24 | -3,55% | 1.358,00 |
| 29.05.2026 | 59,74 | 60,65 | 59,68 | 60,39 | 0,56% | - |
| 28.05.2026 | 60,01 | 60,46 | 59,99 | 60,05 | -1,95% | 7.500,00 |
| 27.05.2026 | 60,75 | 61,41 | 60,54 | 61,25 | 1,64% | - |
| 26.05.2026 | 59,77 | 60,38 | 59,70 | 60,26 | -0,43% | - |
| 25.05.2026 | 60,43 | 60,79 | 60,33 | 60,52 | -1,01% | - |
| 22.05.2026 | 61,18 | 61,28 | 61,05 | 61,13 | -1,46% | - |
| 21.05.2026 | 61,11 | 62,04 | 60,98 | 62,04 | 1,32% | - |
| 20.05.2026 | 60,26 | 61,25 | 60,26 | 61,23 | 1,12% | 8.458,00 |
| 19.05.2026 | 60,17 | 60,91 | 59,96 | 60,55 | 1,83% | 936,00 |
| 18.05.2026 | 59,30 | 59,51 | 59,27 | 59,46 | -1,65% | - |
| 15.05.2026 | 60,54 | 60,71 | 60,31 | 60,46 | -0,56% | - |
| 14.05.2026 | 60,13 | 60,80 | 60,11 | 60,80 | -1,04% | - |
| 13.05.2026 | 60,95 | 61,83 | 60,94 | 61,44 | 0,75% | 6.820,00 |
| 12.05.2026 | 61,09 | 61,54 | 60,55 | 60,98 | -2,39% | 5.400,00 |
| 11.05.2026 | 61,76 | 62,96 | 61,75 | 62,48 | -15,58% | 8.148,00 |
| 08.05.2026 | 74,30 | 74,80 | 73,91 | 74,01 | -2,37% | 1.200,00 |
| 07.05.2026 | 75,65 | 75,84 | 75,31 | 75,81 | -2,39% | - |
| 06.05.2026 | 76,04 | 77,70 | 75,20 | 77,67 | 3,00% | 12.130,00 |
| 05.05.2026 | 75,60 | 76,18 | 75,30 | 75,40 | -0,36% | - |
| 04.05.2026 | 76,53 | 76,70 | 75,53 | 75,67 | -1,99% | - |
| 30.04.2026 | 75,95 | 77,24 | 75,91 | 77,21 | 1,43% | - |
| 29.04.2026 | 76,82 | 77,00 | 76,04 | 76,12 | -4,09% | 616,00 |
| 28.04.2026 | 79,25 | 79,66 | 79,10 | 79,37 | -2,05% | - |
| 27.04.2026 | 80,53 | 81,49 | 80,47 | 81,03 | 1,66% | 4.618,00 |
| 24.04.2026 | 79,59 | 80,26 | 79,50 | 79,71 | 1,12% | - |
| 23.04.2026 | 78,67 | 78,94 | 78,48 | 78,82 | -1,35% | 1.161,00 |
| 22.04.2026 | 79,24 | 79,90 | 79,14 | 79,90 | -4,03% | 4.750,00 |
| 21.04.2026 | 83,28 | 84,38 | 83,23 | 83,25 | -1,43% | - |
| 20.04.2026 | 83,63 | 84,49 | 83,58 | 84,46 | 0,34% | - |
| 17.04.2026 | 83,43 | 84,67 | 83,40 | 84,17 | 1,03% | - |
| 16.04.2026 | 83,52 | 83,59 | 82,98 | 83,31 | -3,21% | - |
| 15.04.2026 | 84,53 | 86,10 | 84,53 | 86,07 | 2,52% | 300,00 |
| 14.04.2026 | 83,36 | 84,01 | 83,31 | 83,96 | -0,15% | - |
| 13.04.2026 | 82,38 | 84,32 | 82,34 | 84,08 | -0,25% | 1.428,00 |
| 10.04.2026 | 83,98 | 84,86 | 83,83 | 84,29 | -1,14% | 4.775,00 |
| 09.04.2026 | 84,70 | 85,33 | 84,39 | 85,27 | -1,26% | - |
| 08.04.2026 | 86,08 | 86,37 | 85,66 | 86,36 | 1,85% | 2.568,00 |
| 07.04.2026 | 84,13 | 84,79 | 83,97 | 84,79 | 1,24% | - |
| 02.04.2026 | 82,58 | 83,81 | 82,54 | 83,76 | -1,39% | - |
| 01.04.2026 | 84,89 | 85,48 | 84,88 | 84,94 | -0,49% | - |
| 31.03.2026 | 84,48 | 85,40 | 84,00 | 85,35 | 1,75% | - |
| 30.03.2026 | 83,81 | 84,46 | 83,44 | 83,89 | -1,12% | 9.000,00 |
| 27.03.2026 | 84,05 | 85,56 | 83,94 | 84,84 | 3,13% | 10.000,00 |
| 26.03.2026 | 86,33 | 86,81 | 82,22 | 82,26 | -2,78% | 3.130,00 |