166,450€
-0,19%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 166,52 | 166,56 | 166,44 | 166,45 | -0,19% | - |
| 25.04.2024 | 166,31 | 167,38 | 165,97 | 166,77 | -0,26% | 117,00 |
| 24.04.2024 | 169,64 | 169,64 | 167,20 | 167,20 | -1,26% | 253,00 |
| 23.04.2024 | 169,01 | 169,44 | 168,18 | 169,33 | 1,79% | 11,00 |
| 22.04.2024 | 165,17 | 166,83 | 164,12 | 166,35 | 2,62% | 165,00 |
| 19.04.2024 | 162,68 | 163,24 | 161,76 | 162,11 | -0,67% | 15,00 |
| 18.04.2024 | 163,76 | 163,87 | 162,82 | 163,20 | -0,62% | 3,00 |
| 17.04.2024 | 164,75 | 164,83 | 163,08 | 164,21 | -0,82% | 112,00 |
| 16.04.2024 | 166,19 | 166,20 | 164,88 | 165,56 | -1,79% | 45,00 |
| 15.04.2024 | 170,03 | 171,00 | 168,36 | 168,58 | -1,98% | 100,00 |
| 12.04.2024 | 171,40 | 173,41 | 171,34 | 171,98 | 1,08% | 163,00 |
| 11.04.2024 | 170,10 | 170,33 | 168,34 | 170,15 | -0,64% | 101,00 |
| 10.04.2024 | 173,08 | 173,29 | 170,68 | 171,24 | 0,05% | 49,00 |
| 09.04.2024 | 170,65 | 171,96 | 169,80 | 171,16 | -0,04% | 68,00 |
| 08.04.2024 | 170,82 | 171,86 | 170,00 | 171,22 | -0,08% | 5,00 |
| 05.04.2024 | 170,08 | 171,62 | 170,07 | 171,36 | 0,12% | 10,00 |
| 04.04.2024 | 171,41 | 173,55 | 170,56 | 171,16 | -0,14% | 166,00 |
| 03.04.2024 | 170,88 | 171,76 | 170,70 | 171,40 | -0,63% | 4,00 |
| 02.04.2024 | 172,82 | 173,80 | 172,45 | 172,48 | -0,94% | 3,00 |
| 28.03.2024 | 173,93 | 174,40 | 172,75 | 174,13 | 0,35% | 13,00 |
| 27.03.2024 | 172,13 | 173,83 | 171,83 | 173,52 | 1,94% | 42,00 |
| 26.03.2024 | 170,40 | 170,88 | 170,23 | 170,23 | -0,32% | - |
| 25.03.2024 | 171,33 | 172,55 | 170,50 | 170,77 | 0,83% | 157,00 |
| 22.03.2024 | 167,48 | 170,25 | 167,33 | 169,38 | 1,59% | 134,00 |
| 21.03.2024 | 167,60 | 168,15 | 166,30 | 166,73 | -1,20% | 55,00 |
| 20.03.2024 | 167,27 | 168,77 | 167,27 | 168,75 | 0,60% | - |
| 19.03.2024 | 166,65 | 167,85 | 166,05 | 167,75 | -0,30% | 375,00 |
| 18.03.2024 | 168,68 | 169,50 | 167,20 | 168,25 | 0,28% | 141,00 |
| 15.03.2024 | 168,50 | 169,00 | 167,55 | 167,77 | -1,35% | 34,00 |
| 14.03.2024 | 170,98 | 171,23 | 168,88 | 170,08 | 0,76% | 85,00 |
| 13.03.2024 | 169,63 | 169,77 | 167,90 | 168,80 | -0,82% | 83,00 |
| 12.03.2024 | 170,18 | 171,73 | 169,65 | 170,20 | 0,40% | 41,00 |
| 11.03.2024 | 169,83 | 169,85 | 167,77 | 169,52 | -1,05% | 51,00 |
| 08.03.2024 | 173,05 | 173,25 | 170,77 | 171,33 | 0,06% | 102,00 |
| 07.03.2024 | 170,50 | 172,13 | 169,90 | 171,23 | 0,37% | 98,00 |
| 06.03.2024 | 169,70 | 171,08 | 168,85 | 170,60 | 0,00% | 36,00 |
| 05.03.2024 | 169,15 | 170,60 | 166,65 | 170,60 | 2,43% | 684,00 |
| 04.03.2024 | 167,88 | 168,25 | 165,50 | 166,55 | -2,32% | 1.566,00 |
| 01.03.2024 | 169,95 | 170,50 | 169,38 | 170,50 | -0,86% | 3,00 |
| 29.02.2024 | 171,50 | 172,00 | 170,60 | 171,98 | 0,63% | - |
| 28.02.2024 | 171,60 | 172,30 | 170,40 | 170,90 | -0,78% | 25,00 |
| 27.02.2024 | 171,60 | 172,35 | 170,30 | 172,25 | 0,28% | 160,00 |
| 26.02.2024 | 172,73 | 172,73 | 170,90 | 171,77 | -0,68% | 141,00 |
| 23.02.2024 | 173,13 | 173,80 | 171,75 | 172,95 | -0,23% | 20,00 |
| 22.02.2024 | 173,05 | 173,45 | 172,10 | 173,35 | 1,09% | 25,00 |
| 21.02.2024 | 172,27 | 172,50 | 170,77 | 171,48 | 0,66% | 30,00 |
| 20.02.2024 | 171,00 | 171,15 | 169,30 | 170,35 | 0,35% | 99,00 |
| 19.02.2024 | 170,83 | 171,60 | 169,10 | 169,75 | -1,82% | 104,00 |
| 16.02.2024 | 172,20 | 174,05 | 172,20 | 172,90 | 0,57% | 83,00 |
| 15.02.2024 | 171,45 | 172,75 | 170,70 | 171,93 | 1,28% | 42,00 |
| 14.02.2024 | 168,40 | 169,77 | 168,30 | 169,75 | 0,64% | 168,00 |
| 13.02.2024 | 170,50 | 171,35 | 168,00 | 168,68 | -4,26% | 145,00 |
| 12.02.2024 | 175,60 | 177,15 | 173,75 | 176,18 | -4,55% | 115,00 |
| 09.02.2024 | 183,63 | 185,20 | 183,63 | 184,58 | 1,28% | 24,00 |
| 08.02.2024 | 183,18 | 183,18 | 182,05 | 182,25 | -1,23% | 29,00 |
| 07.02.2024 | 185,30 | 186,55 | 184,08 | 184,52 | 0,93% | 133,00 |
| 06.02.2024 | 181,00 | 183,15 | 180,25 | 182,83 | 1,70% | 399,00 |
| 05.02.2024 | 179,75 | 180,77 | 178,80 | 179,77 | -0,37% | 245,00 |
| 02.02.2024 | 181,23 | 181,23 | 179,85 | 180,45 | 0,10% | - |
| 01.02.2024 | 179,93 | 180,85 | 178,50 | 180,27 | -0,69% | 50,00 |
| 31.01.2024 | 182,63 | 183,02 | 181,52 | 181,52 | 1,18% | 39,00 |
| 30.01.2024 | 180,50 | 180,50 | 178,60 | 179,40 | 0,46% | 480,00 |
| 29.01.2024 | 178,63 | 179,95 | 177,50 | 178,58 | 0,79% | 60,00 |
| 26.01.2024 | 178,48 | 178,68 | 176,80 | 177,18 | -0,64% | 153,00 |
| 25.01.2024 | 177,15 | 178,73 | 176,90 | 178,33 | 1,47% | 3,00 |
| 24.01.2024 | 176,27 | 177,50 | 175,65 | 175,75 | -1,26% | 17,00 |
| 23.01.2024 | 177,70 | 179,45 | 176,50 | 178,00 | 1,57% | 75,00 |
| 22.01.2024 | 175,38 | 176,00 | 174,35 | 175,25 | -0,36% | 5,00 |
| 19.01.2024 | 174,63 | 176,40 | 174,05 | 175,88 | 2,19% | 13,00 |
| 18.01.2024 | 168,80 | 172,18 | 168,80 | 172,10 | 0,66% | 164,00 |
| 17.01.2024 | 172,13 | 172,23 | 170,18 | 170,98 | -0,71% | 47,00 |
| 16.01.2024 | 172,70 | 173,55 | 171,80 | 172,20 | -1,19% | 110,00 |
| 15.01.2024 | 176,15 | 176,70 | 173,85 | 174,27 | -1,71% | 114,00 |
| 12.01.2024 | 177,05 | 178,15 | 175,95 | 177,30 | -0,20% | 152,00 |
| 11.01.2024 | 178,55 | 179,10 | 176,45 | 177,65 | -0,15% | 25,00 |
| 10.01.2024 | 178,98 | 179,95 | 177,02 | 177,93 | -0,01% | 317,00 |
| 09.01.2024 | 176,70 | 178,80 | 176,50 | 177,95 | 0,34% | 279,00 |
| 08.01.2024 | 176,05 | 177,35 | 175,25 | 177,35 | 0,71% | 1,00 |
| 05.01.2024 | 176,25 | 177,15 | 174,50 | 176,10 | 1,00% | 47,00 |
| 04.01.2024 | 176,93 | 177,00 | 173,95 | 174,35 | -0,17% | 46,00 |
| 03.01.2024 | 177,40 | 177,40 | 173,80 | 174,65 | -1,52% | 144,00 |
| 02.01.2024 | 177,25 | 177,75 | 175,98 | 177,35 | 0,91% | 145,00 |
| 29.12.2023 | 177,08 | 177,75 | 174,85 | 175,75 | -0,69% | 87,00 |
| 28.12.2023 | 176,85 | 177,50 | 175,75 | 176,98 | 0,83% | 8,00 |
| 27.12.2023 | 176,90 | 177,75 | 174,35 | 175,52 | 0,79% | 352,00 |
| 22.12.2023 | 173,95 | 174,58 | 173,02 | 174,15 | -0,44% | 1.046,00 |
| 21.12.2023 | 173,98 | 174,93 | 172,95 | 174,93 | 0,71% | 2,00 |
| 20.12.2023 | 174,48 | 175,70 | 172,73 | 173,70 | 0,52% | 600,00 |
| 19.12.2023 | 173,02 | 174,02 | 172,68 | 172,80 | 0,42% | 102,00 |
| 18.12.2023 | 172,43 | 173,15 | 171,63 | 172,08 | 0,57% | 33,00 |
| 15.12.2023 | 169,60 | 171,43 | 169,50 | 171,10 | 0,03% | 7,00 |
| 14.12.2023 | 169,80 | 173,98 | 169,30 | 171,05 | 1,63% | 339,00 |
| 13.12.2023 | 165,75 | 168,30 | 164,77 | 168,30 | 2,39% | 42,00 |
| 12.12.2023 | 165,27 | 165,65 | 163,10 | 164,38 | 0,40% | 59,00 |
| 11.12.2023 | 163,18 | 164,00 | 162,13 | 163,73 | 0,28% | 91,00 |
| 08.12.2023 | 163,52 | 164,35 | 162,30 | 163,27 | -0,06% | 22,00 |
| 07.12.2023 | 161,83 | 163,52 | 161,83 | 163,38 | 0,43% | 1,00 |
| 06.12.2023 | 163,65 | 163,90 | 162,15 | 162,68 | 1,26% | 31,00 |
| 05.12.2023 | 160,85 | 161,02 | 159,48 | 160,65 | -0,43% | 84,00 |
| 04.12.2023 | 162,70 | 162,70 | 161,35 | 161,35 | -0,19% | 10,00 |