175,830€
0,91%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 175,85 | 176,16 | 175,53 | 176,05 | 1,04% | - |
| 15.05.2024 | 173,98 | 174,24 | 173,22 | 174,24 | 1,79% | 71,00 |
| 14.05.2024 | 170,94 | 171,26 | 170,30 | 171,18 | -0,37% | - |
| 13.05.2024 | 172,32 | 172,32 | 171,82 | 171,82 | -0,43% | 154,00 |
| 10.05.2024 | 172,56 | 172,56 | 172,56 | 172,56 | 1,26% | 41,00 |
| 09.05.2024 | 168,34 | 170,42 | 168,08 | 170,42 | -0,32% | 44,00 |
| 08.05.2024 | 171,14 | 171,15 | 170,37 | 170,96 | -0,98% | - |
| 07.05.2024 | 172,16 | 172,66 | 172,16 | 172,66 | 1,50% | 42,00 |
| 06.05.2024 | 170,10 | 170,10 | 170,10 | 170,10 | 0,05% | 21,00 |
| 03.05.2024 | 170,02 | 170,02 | 170,02 | 170,02 | 1,31% | 3,00 |
| 02.05.2024 | 169,12 | 169,16 | 167,44 | 167,82 | -0,46% | 54,00 |
| 30.04.2024 | 166,54 | 168,60 | 166,54 | 168,60 | -0,25% | 10,00 |
| 29.04.2024 | 169,28 | 169,28 | 169,02 | 169,02 | 1,29% | 18,00 |
| 26.04.2024 | 166,56 | 167,16 | 166,10 | 166,86 | -0,04% | - |
| 25.04.2024 | 167,38 | 167,38 | 166,92 | 166,92 | -0,94% | 117,00 |
| 24.04.2024 | 168,60 | 168,60 | 168,50 | 168,50 | -0,55% | 253,00 |
| 23.04.2024 | 168,26 | 169,44 | 168,26 | 169,44 | 2,22% | 11,00 |
| 22.04.2024 | 164,34 | 165,82 | 164,12 | 165,76 | 1,54% | 165,00 |
| 19.04.2024 | 162,68 | 163,24 | 162,68 | 163,24 | 0,26% | 15,00 |
| 18.04.2024 | 162,82 | 162,82 | 162,82 | 162,82 | -0,96% | 3,00 |
| 17.04.2024 | 163,08 | 164,40 | 163,08 | 164,40 | -0,35% | 112,00 |
| 16.04.2024 | 164,88 | 164,98 | 164,88 | 164,98 | -3,51% | 45,00 |
| 15.04.2024 | 170,70 | 171,00 | 169,04 | 170,98 | -1,32% | 100,00 |
| 12.04.2024 | 172,42 | 173,30 | 172,42 | 173,26 | 2,76% | 163,00 |
| 11.04.2024 | 169,14 | 169,14 | 168,34 | 168,60 | -1,86% | 101,00 |
| 10.04.2024 | 172,16 | 172,16 | 171,80 | 171,80 | 1,18% | 49,00 |
| 09.04.2024 | 171,62 | 171,62 | 169,80 | 169,80 | -1,20% | 68,00 |
| 08.04.2024 | 170,00 | 171,86 | 170,00 | 171,86 | 0,96% | 5,00 |
| 05.04.2024 | 170,22 | 170,22 | 170,22 | 170,22 | -1,61% | 10,00 |
| 04.04.2024 | 172,30 | 173,02 | 170,56 | 173,00 | 0,82% | 166,00 |
| 03.04.2024 | 171,76 | 171,76 | 171,60 | 171,60 | -1,27% | 4,00 |
| 02.04.2024 | 173,80 | 173,80 | 173,80 | 173,80 | -0,34% | 3,00 |
| 28.03.2024 | 172,75 | 174,40 | 172,75 | 174,40 | 0,72% | 13,00 |
| 27.03.2024 | 172,90 | 173,15 | 172,90 | 173,15 | 1,46% | 42,00 |
| 25.03.2024 | 170,50 | 172,55 | 170,50 | 170,65 | 0,23% | 157,00 |
| 22.03.2024 | 168,30 | 170,25 | 168,30 | 170,25 | 2,38% | 134,00 |
| 21.03.2024 | 168,15 | 168,15 | 166,30 | 166,30 | 0,12% | 55,00 |
| 19.03.2024 | 167,25 | 167,30 | 166,05 | 166,10 | -2,01% | 375,00 |
| 18.03.2024 | 167,45 | 169,50 | 167,20 | 169,50 | 0,36% | 141,00 |
| 15.03.2024 | 169,00 | 169,00 | 168,90 | 168,90 | -0,56% | 34,00 |
| 14.03.2024 | 170,35 | 170,35 | 169,85 | 169,85 | 1,16% | 85,00 |
| 13.03.2024 | 168,60 | 169,65 | 167,90 | 167,90 | -1,67% | 83,00 |
| 12.03.2024 | 170,75 | 170,75 | 170,75 | 170,75 | 0,86% | 41,00 |
| 11.03.2024 | 169,10 | 169,30 | 169,10 | 169,30 | -1,46% | 51,00 |
| 08.03.2024 | 171,40 | 172,20 | 171,40 | 171,80 | 0,50% | 102,00 |
| 07.03.2024 | 171,70 | 171,70 | 169,90 | 170,95 | 1,24% | 98,00 |
| 06.03.2024 | 168,85 | 168,85 | 168,85 | 168,85 | -0,76% | 36,00 |
| 05.03.2024 | 168,25 | 170,15 | 166,65 | 170,15 | 1,98% | 684,00 |
| 04.03.2024 | 167,05 | 168,25 | 165,55 | 166,85 | -2,08% | 1.566,00 |
| 01.03.2024 | 170,40 | 170,40 | 170,40 | 170,40 | 0,00% | 3,00 |
| 28.02.2024 | 172,30 | 172,30 | 170,40 | 170,40 | -0,84% | 25,00 |
| 27.02.2024 | 170,30 | 171,85 | 170,30 | 171,85 | 0,29% | 160,00 |
| 26.02.2024 | 171,85 | 171,85 | 171,30 | 171,35 | -0,44% | 141,00 |
| 23.02.2024 | 173,80 | 173,80 | 171,75 | 172,10 | -0,66% | 20,00 |
| 22.02.2024 | 173,25 | 173,25 | 173,25 | 173,25 | 1,38% | 25,00 |
| 21.02.2024 | 170,90 | 170,90 | 170,90 | 170,90 | -0,15% | 30,00 |
| 20.02.2024 | 171,00 | 171,15 | 169,30 | 171,15 | 1,21% | 99,00 |
| 19.02.2024 | 171,60 | 171,60 | 169,10 | 169,10 | -2,84% | 104,00 |
| 16.02.2024 | 173,05 | 174,05 | 173,05 | 174,05 | 0,75% | 83,00 |
| 15.02.2024 | 172,50 | 172,75 | 170,70 | 172,75 | 2,22% | 42,00 |
| 14.02.2024 | 168,30 | 169,00 | 168,30 | 169,00 | 0,57% | 168,00 |
| 13.02.2024 | 171,35 | 171,35 | 168,05 | 168,05 | -4,11% | 145,00 |
| 12.02.2024 | 175,60 | 177,15 | 173,75 | 175,25 | -5,37% | 115,00 |
| 09.02.2024 | 185,10 | 185,20 | 185,10 | 185,20 | 1,34% | 24,00 |
| 08.02.2024 | 182,05 | 182,75 | 182,05 | 182,75 | -1,03% | 29,00 |
| 07.02.2024 | 186,05 | 186,55 | 184,60 | 184,65 | 1,62% | 133,00 |
| 06.02.2024 | 181,00 | 183,15 | 180,25 | 181,70 | 0,94% | 399,00 |
| 05.02.2024 | 179,75 | 180,00 | 178,80 | 180,00 | -0,14% | 245,00 |
| 01.02.2024 | 180,85 | 180,85 | 178,50 | 180,25 | -0,96% | 50,00 |
| 31.01.2024 | 182,00 | 182,00 | 182,00 | 182,00 | 1,14% | 39,00 |
| 30.01.2024 | 179,95 | 180,00 | 178,60 | 179,95 | 1,38% | 480,00 |
| 29.01.2024 | 179,95 | 179,95 | 177,50 | 177,50 | -0,64% | 60,00 |
| 26.01.2024 | 177,30 | 178,65 | 176,80 | 178,65 | 0,82% | 153,00 |
| 25.01.2024 | 177,20 | 177,20 | 177,20 | 177,20 | -0,17% | 3,00 |
| 24.01.2024 | 175,65 | 177,50 | 175,65 | 177,50 | 0,40% | 17,00 |
| 23.01.2024 | 178,25 | 179,45 | 176,50 | 176,80 | 1,41% | 75,00 |
| 22.01.2024 | 174,35 | 174,35 | 174,35 | 174,35 | -1,16% | 5,00 |
| 19.01.2024 | 174,05 | 176,40 | 174,05 | 176,40 | 2,83% | 13,00 |
| 18.01.2024 | 168,80 | 171,55 | 168,80 | 171,55 | 0,20% | 164,00 |
| 17.01.2024 | 172,10 | 172,10 | 171,20 | 171,20 | -0,93% | 47,00 |
| 16.01.2024 | 173,55 | 173,55 | 172,80 | 172,80 | -0,60% | 110,00 |
| 15.01.2024 | 176,70 | 176,70 | 173,85 | 173,85 | -1,61% | 114,00 |
| 12.01.2024 | 176,75 | 176,75 | 176,65 | 176,70 | -1,34% | 152,00 |
| 11.01.2024 | 177,80 | 179,10 | 177,70 | 179,10 | 0,67% | 25,00 |
| 10.01.2024 | 179,95 | 179,95 | 177,60 | 177,90 | -0,50% | 317,00 |
| 09.01.2024 | 176,70 | 178,80 | 176,70 | 178,80 | 1,19% | 279,00 |
| 08.01.2024 | 176,70 | 176,70 | 176,70 | 176,70 | -0,25% | 1,00 |
| 05.01.2024 | 175,55 | 177,15 | 175,55 | 177,15 | 1,84% | 47,00 |
| 04.01.2024 | 176,10 | 176,70 | 173,95 | 173,95 | -0,03% | 46,00 |
| 03.01.2024 | 177,40 | 177,40 | 174,00 | 174,00 | -1,61% | 144,00 |
| 02.01.2024 | 177,75 | 177,75 | 176,85 | 176,85 | 0,97% | 145,00 |
| 29.12.2023 | 177,75 | 177,75 | 175,10 | 175,15 | -0,34% | 87,00 |
| 28.12.2023 | 175,75 | 177,50 | 175,75 | 175,75 | 0,69% | 8,00 |
| 27.12.2023 | 177,75 | 177,75 | 174,35 | 174,55 | 0,69% | 352,00 |
| 22.12.2023 | 173,50 | 173,70 | 173,20 | 173,35 | 0,23% | 1.046,00 |
| 21.12.2023 | 172,95 | 172,95 | 172,95 | 172,95 | -1,11% | 2,00 |
| 20.12.2023 | 174,00 | 175,15 | 172,85 | 174,90 | 1,19% | 600,00 |
| 19.12.2023 | 173,80 | 173,80 | 172,80 | 172,85 | -0,17% | 102,00 |
| 18.12.2023 | 172,30 | 173,15 | 172,30 | 173,15 | 1,70% | 33,00 |
| 15.12.2023 | 171,40 | 171,40 | 170,25 | 170,25 | -0,44% | 7,00 |