166,260€
-0,38%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 166,89 | 166,89 | 165,81 | 166,26 | -0,38% | - |
| 25.04.2024 | 168,95 | 168,95 | 166,17 | 166,89 | -1,22% | - |
| 24.04.2024 | 169,33 | 169,65 | 167,45 | 168,95 | -0,25% | - |
| 23.04.2024 | 166,35 | 169,99 | 166,35 | 169,38 | 1,82% | - |
| 22.04.2024 | 165,53 | 167,07 | 164,91 | 166,35 | 2,60% | - |
| 19.04.2024 | 163,20 | 163,20 | 161,31 | 162,13 | -0,66% | - |
| 18.04.2024 | 164,19 | 164,19 | 162,96 | 163,20 | -0,60% | - |
| 17.04.2024 | 164,52 | 165,68 | 163,48 | 164,19 | -0,82% | - |
| 16.04.2024 | 168,58 | 168,58 | 165,10 | 165,55 | -1,80% | - |
| 15.04.2024 | 171,98 | 171,98 | 168,36 | 168,58 | -1,98% | - |
| 12.04.2024 | 171,49 | 173,48 | 171,15 | 171,98 | 1,08% | - |
| 11.04.2024 | 171,23 | 171,23 | 169,03 | 170,15 | -0,63% | - |
| 10.04.2024 | 171,16 | 173,29 | 170,68 | 171,23 | 0,04% | - |
| 09.04.2024 | 171,21 | 172,37 | 169,96 | 171,16 | -0,03% | - |
| 08.04.2024 | 171,37 | 171,70 | 170,09 | 171,21 | -0,09% | - |
| 05.04.2024 | 171,14 | 171,54 | 169,52 | 171,37 | 0,13% | - |
| 04.04.2024 | 171,38 | 173,17 | 170,43 | 171,14 | -0,14% | 15,00 |
| 03.04.2024 | 170,29 | 171,69 | 170,27 | 171,38 | -0,65% | - |
| 02.04.2024 | 174,12 | 174,12 | 172,18 | 172,50 | -0,93% | - |
| 28.03.2024 | 173,52 | 174,38 | 173,02 | 174,13 | 0,35% | - |
| 27.03.2024 | 172,25 | 174,45 | 171,83 | 173,52 | 1,94% | - |
| 26.03.2024 | 170,77 | 170,88 | 169,88 | 170,23 | -0,32% | - |
| 25.03.2024 | 169,38 | 171,88 | 169,38 | 170,77 | 0,83% | - |
| 22.03.2024 | 166,77 | 169,73 | 166,77 | 169,38 | 1,56% | 10,00 |
| 21.03.2024 | 168,75 | 168,75 | 166,63 | 166,77 | -1,17% | - |
| 20.03.2024 | 167,75 | 168,77 | 167,08 | 168,75 | 0,60% | - |
| 19.03.2024 | 168,30 | 168,58 | 166,55 | 167,75 | -0,33% | - |
| 18.03.2024 | 167,65 | 169,65 | 167,65 | 168,30 | 0,39% | - |
| 15.03.2024 | 170,05 | 170,05 | 167,63 | 167,65 | -1,41% | - |
| 14.03.2024 | 168,80 | 171,73 | 168,80 | 170,05 | 0,74% | - |
| 13.03.2024 | 169,25 | 170,65 | 168,58 | 168,80 | -0,82% | - |
| 12.03.2024 | 169,50 | 171,70 | 169,50 | 170,20 | 0,41% | - |
| 11.03.2024 | 173,18 | 173,18 | 168,50 | 169,50 | -2,12% | - |
| 08.03.2024 | 172,45 | 173,50 | 171,40 | 173,18 | 1,18% | - |
| 07.03.2024 | 170,58 | 172,00 | 170,00 | 171,15 | 0,34% | - |
| 06.03.2024 | 170,15 | 171,00 | 169,10 | 170,58 | 0,25% | - |
| 05.03.2024 | 166,83 | 171,65 | 166,83 | 170,15 | 1,99% | - |
| 04.03.2024 | 170,15 | 170,15 | 166,52 | 166,83 | -1,95% | 10,00 |
| 01.03.2024 | 171,95 | 171,95 | 169,25 | 170,15 | -1,05% | - |
| 29.02.2024 | 170,90 | 172,00 | 170,65 | 171,95 | 0,61% | - |
| 28.02.2024 | 171,55 | 171,65 | 170,75 | 170,90 | -0,77% | - |
| 27.02.2024 | 171,98 | 173,02 | 171,50 | 172,23 | 0,15% | - |
| 26.02.2024 | 172,95 | 174,30 | 171,83 | 171,98 | -0,56% | 2,00 |
| 23.02.2024 | 173,30 | 173,40 | 172,60 | 172,95 | -0,20% | - |
| 22.02.2024 | 171,60 | 173,38 | 171,60 | 173,30 | 0,99% | - |
| 21.02.2024 | 172,30 | 172,52 | 171,02 | 171,60 | 0,62% | - |
| 20.02.2024 | 169,95 | 172,30 | 169,95 | 170,55 | 0,35% | - |
| 19.02.2024 | 172,83 | 172,83 | 169,93 | 169,95 | -1,66% | - |
| 16.02.2024 | 171,88 | 173,40 | 171,80 | 172,83 | 0,55% | - |
| 15.02.2024 | 169,70 | 171,95 | 169,70 | 171,88 | 1,28% | - |
| 14.02.2024 | 168,73 | 170,83 | 168,38 | 169,70 | 0,58% | - |
| 13.02.2024 | 176,25 | 176,25 | 167,85 | 168,73 | -4,27% | - |
| 12.02.2024 | 175,13 | 176,63 | 174,65 | 176,25 | -4,47% | 70,00 |
| 09.02.2024 | 182,48 | 184,63 | 182,27 | 184,50 | 1,22% | - |
| 08.02.2024 | 184,55 | 184,55 | 182,18 | 182,27 | -1,23% | - |
| 07.02.2024 | 184,73 | 185,70 | 184,10 | 184,55 | 0,94% | - |
| 06.02.2024 | 179,95 | 183,38 | 179,95 | 182,83 | 1,60% | - |
| 05.02.2024 | 180,48 | 181,20 | 179,30 | 179,95 | -0,29% | - |
| 02.02.2024 | 179,90 | 181,75 | 179,90 | 180,48 | 0,32% | - |
| 01.02.2024 | 179,27 | 180,13 | 178,93 | 179,90 | -0,95% | - |
| 31.01.2024 | 179,30 | 183,08 | 179,30 | 181,63 | 1,30% | 2,00 |
| 30.01.2024 | 181,00 | 181,15 | 178,52 | 179,30 | 0,32% | - |
| 29.01.2024 | 177,38 | 179,27 | 177,38 | 178,73 | 0,76% | 25,00 |
| 26.01.2024 | 178,23 | 178,65 | 177,23 | 177,38 | -0,48% | 3,00 |
| 25.01.2024 | 176,83 | 178,55 | 176,83 | 178,23 | 1,38% | - |
| 24.01.2024 | 177,98 | 177,98 | 175,77 | 175,80 | -1,22% | 2,00 |
| 23.01.2024 | 175,20 | 178,93 | 175,20 | 177,98 | 1,58% | - |
| 22.01.2024 | 175,77 | 175,95 | 175,05 | 175,20 | -0,33% | - |
| 19.01.2024 | 172,08 | 175,83 | 172,08 | 175,77 | 2,15% | - |
| 18.01.2024 | 171,18 | 172,18 | 169,65 | 172,08 | 0,53% | 4,00 |
| 17.01.2024 | 172,27 | 172,30 | 170,40 | 171,18 | -0,64% | - |
| 16.01.2024 | 174,48 | 174,48 | 171,95 | 172,27 | -1,26% | - |
| 15.01.2024 | 177,27 | 177,27 | 174,45 | 174,48 | -1,58% | - |
| 12.01.2024 | 177,63 | 178,10 | 176,05 | 177,27 | -0,20% | - |
| 11.01.2024 | 178,13 | 178,73 | 176,60 | 177,63 | -0,22% | - |
| 10.01.2024 | 177,88 | 179,48 | 177,27 | 178,02 | 0,08% | - |
| 09.01.2024 | 177,23 | 178,30 | 176,60 | 177,88 | 0,37% | - |
| 08.01.2024 | 176,25 | 177,23 | 175,23 | 177,23 | 0,55% | - |
| 05.01.2024 | 174,58 | 177,00 | 174,58 | 176,25 | 0,96% | - |
| 04.01.2024 | 174,80 | 177,05 | 174,55 | 174,58 | -0,13% | - |
| 03.01.2024 | 177,48 | 177,48 | 173,80 | 174,80 | -1,51% | - |
| 02.01.2024 | 178,25 | 178,33 | 176,30 | 177,48 | 1,11% | 3,00 |
| 29.12.2023 | 177,00 | 177,13 | 175,08 | 175,52 | -0,83% | - |
| 28.12.2023 | 175,75 | 177,18 | 175,75 | 177,00 | 0,71% | 25,00 |
| 27.12.2023 | 174,20 | 177,02 | 174,20 | 175,75 | 0,89% | 25,00 |
| 22.12.2023 | 174,85 | 174,85 | 173,15 | 174,20 | -0,37% | - |
| 21.12.2023 | 173,83 | 174,88 | 173,38 | 174,85 | 0,62% | - |
| 20.12.2023 | 174,90 | 175,68 | 173,08 | 173,77 | 0,46% | - |
| 19.12.2023 | 172,20 | 174,38 | 172,20 | 172,98 | 0,45% | - |
| 18.12.2023 | 171,15 | 172,52 | 171,15 | 172,20 | 0,61% | - |
| 15.12.2023 | 169,50 | 171,45 | 169,48 | 171,15 | -0,31% | 100,00 |
| 14.12.2023 | 170,25 | 174,02 | 169,27 | 171,68 | 2,08% | - |
| 13.12.2023 | 165,52 | 168,30 | 164,95 | 168,18 | 2,33% | - |
| 12.12.2023 | 163,68 | 165,33 | 163,65 | 164,35 | 0,41% | - |
| 11.12.2023 | 163,25 | 164,02 | 162,33 | 163,68 | 0,26% | - |
| 08.12.2023 | 163,43 | 163,52 | 162,73 | 163,25 | -0,05% | - |
| 07.12.2023 | 162,68 | 163,45 | 161,58 | 163,33 | 0,40% | - |
| 06.12.2023 | 160,65 | 163,88 | 160,65 | 162,68 | 1,26% | - |
| 05.12.2023 | 161,40 | 161,40 | 159,50 | 160,65 | -0,46% | - |
| 04.12.2023 | 161,70 | 162,73 | 161,27 | 161,40 | -0,11% | 3,00 |