175,830€
1,79%
Echtzeit-Aktienkurs CSL Ltd.
Bid:
Ask:
Aktienkurse zur CSL Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 174,62 | 174,62 | 174,62 | 174,62 | 1,09% | - |
| 15.05.2024 | 172,74 | 172,74 | 172,74 | 172,74 | 1,59% | - |
| 14.05.2024 | 169,70 | 170,04 | 169,70 | 170,04 | 0,04% | - |
| 13.05.2024 | 169,98 | 169,98 | 169,98 | 169,98 | -0,46% | - |
| 10.05.2024 | 172,10 | 172,10 | 170,76 | 170,76 | 1,86% | - |
| 09.05.2024 | 167,64 | 167,64 | 167,64 | 167,64 | -1,28% | - |
| 08.05.2024 | 169,70 | 169,82 | 169,70 | 169,82 | -0,53% | - |
| 07.05.2024 | 170,62 | 170,72 | 170,62 | 170,72 | 1,52% | - |
| 06.05.2024 | 168,16 | 168,16 | 168,16 | 168,16 | -0,49% | - |
| 03.05.2024 | 167,82 | 168,98 | 167,82 | 168,98 | 1,27% | - |
| 02.05.2024 | 166,86 | 166,86 | 166,86 | 166,86 | 0,47% | - |
| 30.04.2024 | 167,16 | 167,16 | 166,08 | 166,08 | -0,48% | - |
| 29.04.2024 | 168,32 | 169,78 | 166,88 | 166,88 | -0,42% | 10,00 |
| 26.04.2024 | 165,04 | 167,58 | 165,04 | 167,58 | 0,41% | - |
| 25.04.2024 | 165,08 | 166,90 | 165,08 | 166,90 | -0,05% | - |
| 24.04.2024 | 168,02 | 168,02 | 166,98 | 166,98 | -0,63% | - |
| 23.04.2024 | 167,44 | 168,04 | 167,44 | 168,04 | 2,68% | - |
| 22.04.2024 | 163,66 | 163,66 | 163,66 | 163,66 | 1,87% | - |
| 19.04.2024 | 162,70 | 162,70 | 160,66 | 160,66 | -1,03% | 5,00 |
| 18.04.2024 | 162,34 | 162,34 | 162,34 | 162,34 | -0,37% | - |
| 17.04.2024 | 162,46 | 162,94 | 162,46 | 162,94 | -0,89% | - |
| 16.04.2024 | 164,70 | 164,70 | 164,40 | 164,40 | -2,41% | - |
| 15.04.2024 | 168,46 | 168,46 | 168,46 | 168,46 | -1,01% | - |
| 12.04.2024 | 170,18 | 170,18 | 170,18 | 170,18 | 0,78% | - |
| 11.04.2024 | 168,78 | 168,86 | 168,78 | 168,86 | -0,59% | - |
| 10.04.2024 | 171,80 | 174,38 | 169,86 | 169,86 | 0,14% | 58,00 |
| 09.04.2024 | 169,48 | 169,62 | 169,48 | 169,62 | 0,02% | - |
| 08.04.2024 | 169,58 | 169,58 | 169,58 | 169,58 | -0,20% | - |
| 05.04.2024 | 169,34 | 169,92 | 169,34 | 169,92 | -0,08% | - |
| 04.04.2024 | 169,96 | 172,90 | 169,96 | 170,06 | 0,00% | 10,00 |
| 03.04.2024 | 169,50 | 170,06 | 169,50 | 170,06 | -0,84% | - |
| 02.04.2024 | 171,50 | 171,50 | 171,50 | 171,50 | -0,72% | - |
| 28.03.2024 | 172,35 | 172,75 | 172,35 | 172,75 | 0,32% | - |
| 27.03.2024 | 170,65 | 172,20 | 170,65 | 172,20 | 1,50% | - |
| 26.03.2024 | 169,05 | 169,65 | 169,05 | 169,65 | 0,15% | 55,00 |
| 25.03.2024 | 170,15 | 170,15 | 169,40 | 169,40 | 0,80% | - |
| 22.03.2024 | 166,60 | 170,75 | 166,60 | 168,05 | 1,57% | 15,00 |
| 21.03.2024 | 166,25 | 166,25 | 165,45 | 165,45 | -1,14% | - |
| 20.03.2024 | 165,95 | 167,35 | 165,95 | 167,35 | 0,93% | - |
| 19.03.2024 | 165,55 | 165,80 | 165,55 | 165,80 | -0,81% | - |
| 18.03.2024 | 167,15 | 167,15 | 167,15 | 167,15 | 0,33% | - |
| 15.03.2024 | 166,85 | 166,85 | 166,60 | 166,60 | -1,24% | - |
| 14.03.2024 | 169,80 | 169,80 | 168,70 | 168,70 | 0,78% | - |
| 13.03.2024 | 168,35 | 168,35 | 167,40 | 167,40 | -0,95% | - |
| 12.03.2024 | 168,90 | 169,00 | 168,90 | 169,00 | 0,57% | - |
| 11.03.2024 | 168,30 | 168,30 | 168,05 | 168,05 | -1,35% | - |
| 08.03.2024 | 170,85 | 170,85 | 170,35 | 170,35 | 0,29% | - |
| 07.03.2024 | 169,30 | 169,85 | 169,30 | 169,85 | 0,32% | - |
| 06.03.2024 | 168,35 | 169,30 | 168,35 | 169,30 | -0,24% | 50,00 |
| 05.03.2024 | 167,70 | 170,00 | 167,70 | 169,70 | 2,20% | 52,00 |
| 04.03.2024 | 166,55 | 166,55 | 166,05 | 166,05 | -1,80% | 6,00 |
| 01.03.2024 | 168,25 | 169,10 | 168,25 | 169,10 | -0,79% | - |
| 29.02.2024 | 169,75 | 170,45 | 169,65 | 170,45 | 0,56% | 57,00 |
| 28.02.2024 | 170,20 | 170,20 | 169,50 | 169,50 | -1,31% | - |
| 27.02.2024 | 171,85 | 172,65 | 171,75 | 171,75 | 0,23% | 10,00 |
| 26.02.2024 | 171,35 | 171,35 | 171,35 | 171,35 | -0,17% | - |
| 23.02.2024 | 171,70 | 171,70 | 171,65 | 171,65 | -0,20% | - |
| 22.02.2024 | 170,80 | 172,00 | 170,80 | 172,00 | 1,27% | - |
| 21.02.2024 | 170,80 | 173,60 | 169,85 | 169,85 | 0,56% | 14,00 |
| 20.02.2024 | 168,65 | 168,90 | 168,65 | 168,90 | 0,27% | - |
| 19.02.2024 | 169,45 | 169,45 | 168,45 | 168,45 | -1,89% | - |
| 16.02.2024 | 173,55 | 173,55 | 171,70 | 171,70 | 0,70% | 300,00 |
| 15.02.2024 | 170,25 | 172,00 | 170,25 | 170,50 | 1,28% | 100,00 |
| 14.02.2024 | 167,80 | 168,35 | 167,80 | 168,35 | 0,75% | - |
| 13.02.2024 | 168,90 | 168,90 | 167,10 | 167,10 | -4,68% | - |
| 12.02.2024 | 173,30 | 175,30 | 173,30 | 175,30 | -4,26% | 17,00 |
| 09.02.2024 | 182,40 | 183,10 | 182,40 | 183,10 | 0,88% | - |
| 08.02.2024 | 181,55 | 182,00 | 181,50 | 181,50 | -0,87% | 5,00 |
| 07.02.2024 | 183,70 | 184,10 | 183,10 | 183,10 | 1,67% | 100,00 |
| 06.02.2024 | 180,10 | 180,10 | 180,10 | 180,10 | 0,73% | - |
| 05.02.2024 | 179,20 | 179,20 | 178,80 | 178,80 | -0,20% | 13,00 |
| 02.02.2024 | 179,50 | 179,50 | 179,15 | 179,15 | 0,11% | - |
| 01.02.2024 | 179,05 | 179,05 | 178,95 | 178,95 | -0,89% | - |
| 31.01.2024 | 181,95 | 181,95 | 180,55 | 180,55 | 1,69% | 100,00 |
| 30.01.2024 | 178,80 | 178,80 | 177,55 | 177,55 | 0,31% | 130,00 |
| 29.01.2024 | 177,75 | 177,75 | 177,00 | 177,00 | 0,63% | - |
| 26.01.2024 | 177,15 | 177,15 | 175,90 | 175,90 | -0,48% | - |
| 25.01.2024 | 175,75 | 176,75 | 175,75 | 176,75 | 1,35% | - |
| 24.01.2024 | 175,05 | 175,05 | 174,40 | 174,40 | -1,13% | - |
| 23.01.2024 | 175,90 | 176,40 | 175,90 | 176,40 | 1,32% | - |
| 22.01.2024 | 174,10 | 174,10 | 174,10 | 174,10 | -0,23% | - |
| 19.01.2024 | 173,55 | 174,50 | 173,55 | 174,50 | 2,23% | - |
| 18.01.2024 | 168,30 | 172,60 | 168,30 | 170,70 | 0,71% | 11,00 |
| 17.01.2024 | 170,35 | 170,35 | 169,50 | 169,50 | -0,70% | - |
| 16.01.2024 | 171,50 | 171,50 | 170,70 | 170,70 | -1,24% | - |
| 15.01.2024 | 174,45 | 174,45 | 172,85 | 172,85 | -1,71% | - |
| 12.01.2024 | 176,00 | 176,00 | 175,85 | 175,85 | -0,17% | - |
| 11.01.2024 | 177,30 | 177,30 | 176,15 | 176,15 | -0,14% | - |
| 10.01.2024 | 177,80 | 177,80 | 176,40 | 176,40 | 0,00% | - |
| 09.01.2024 | 176,00 | 176,40 | 176,00 | 176,40 | -0,62% | - |
| 08.01.2024 | 177,50 | 177,50 | 177,50 | 177,50 | 1,60% | 7,00 |
| 05.01.2024 | 175,10 | 175,10 | 174,70 | 174,70 | -1,99% | - |
| 04.01.2024 | 178,25 | 178,25 | 178,25 | 178,25 | 2,86% | 3,00 |
| 03.01.2024 | 174,80 | 174,80 | 173,30 | 173,30 | -1,34% | - |
| 02.01.2024 | 176,45 | 176,45 | 175,65 | 175,65 | -0,03% | - |
| 29.12.2023 | 175,70 | 175,70 | 175,70 | 175,70 | 0,00% | - |
| 28.12.2023 | 175,40 | 175,70 | 175,40 | 175,70 | 0,11% | - |
| 27.12.2023 | 175,50 | 175,50 | 175,50 | 175,50 | 1,62% | - |
| 22.12.2023 | 172,65 | 172,70 | 172,65 | 172,70 | -0,46% | - |
| 21.12.2023 | 172,60 | 173,50 | 172,60 | 173,50 | 0,46% | - |