191,031$
0,06%
Echtzeit-Aktienkurs CSL LTD
Bid:
Ask:
Aktienkurse zur CSL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 190,77 | 191,41 | 190,60 | 191,03 | 0,06% | - |
| 15.05.2024 | 189,30 | 190,92 | 188,08 | 190,92 | 2,94% | - |
| 14.05.2024 | 184,93 | 185,54 | 184,78 | 185,47 | 0,39% | - |
| 13.05.2024 | 185,92 | 186,39 | 184,70 | 184,74 | -0,41% | - |
| 10.05.2024 | 185,67 | 185,96 | 185,06 | 185,50 | 1,09% | - |
| 09.05.2024 | 182,31 | 183,50 | 182,31 | 183,50 | -0,22% | - |
| 08.05.2024 | 183,22 | 184,00 | 183,21 | 183,90 | -0,64% | - |
| 07.05.2024 | 185,71 | 185,87 | 184,74 | 185,08 | 1,06% | - |
| 06.05.2024 | 182,95 | 183,14 | 182,66 | 183,14 | -0,12% | - |
| 03.05.2024 | 184,00 | 184,14 | 182,84 | 183,36 | 1,09% | - |
| 02.05.2024 | 180,30 | 181,62 | 179,23 | 181,38 | 1,90% | - |
| 30.04.2024 | 179,55 | 179,79 | 178,00 | 178,00 | -1,43% | - |
| 29.04.2024 | 180,24 | 180,86 | 179,98 | 180,58 | 1,17% | - |
| 26.04.2024 | 178,31 | 178,96 | 178,09 | 178,50 | -0,36% | - |
| 25.04.2024 | 177,46 | 179,18 | 177,46 | 179,15 | -0,94% | - |
| 24.04.2024 | 181,01 | 181,09 | 179,16 | 180,85 | -0,27% | - |
| 23.04.2024 | 179,77 | 181,33 | 179,64 | 181,33 | 2,29% | - |
| 22.04.2024 | 177,81 | 177,81 | 176,23 | 177,27 | 2,66% | - |
| 19.04.2024 | 173,37 | 173,57 | 172,40 | 172,68 | -0,60% | - |
| 18.04.2024 | 174,53 | 174,68 | 173,49 | 173,73 | -1,91% | - |
| 17.04.2024 | 177,66 | 177,76 | 174,43 | 177,12 | 0,73% | - |
| 16.04.2024 | 176,13 | 176,56 | 175,05 | 175,84 | -1,80% | - |
| 15.04.2024 | 181,36 | 181,36 | 178,83 | 179,06 | -1,39% | - |
| 12.04.2024 | 182,75 | 183,59 | 181,41 | 181,59 | -0,49% | - |
| 11.04.2024 | 182,66 | 182,77 | 181,31 | 182,48 | -0,79% | - |
| 10.04.2024 | 184,59 | 185,38 | 183,24 | 183,93 | -1,02% | - |
| 09.04.2024 | 186,11 | 187,01 | 185,08 | 185,82 | -0,03% | - |
| 08.04.2024 | 185,87 | 186,30 | 185,76 | 185,88 | 0,11% | - |
| 05.04.2024 | 184,39 | 185,96 | 184,35 | 185,67 | 0,64% | - |
| 04.04.2024 | 187,36 | 187,60 | 184,43 | 184,49 | -0,65% | - |
| 03.04.2024 | 184,12 | 186,00 | 184,12 | 185,70 | 0,01% | - |
| 02.04.2024 | 184,63 | 185,91 | 184,41 | 185,68 | -1,17% | - |
| 28.03.2024 | 187,70 | 188,20 | 187,68 | 187,87 | -0,11% | - |
| 27.03.2024 | 186,24 | 188,57 | 186,08 | 188,08 | 2,09% | - |
| 26.03.2024 | 185,27 | 185,29 | 184,21 | 184,23 | -1,05% | - |
| 25.03.2024 | 185,85 | 186,28 | 185,85 | 186,18 | 1,66% | - |
| 22.03.2024 | 182,46 | 183,46 | 182,34 | 183,15 | 1,23% | - |
| 21.03.2024 | 182,37 | 182,43 | 180,93 | 180,93 | -1,70% | - |
| 20.03.2024 | 181,55 | 184,08 | 181,45 | 184,07 | 0,97% | - |
| 19.03.2024 | 182,84 | 182,96 | 181,22 | 182,29 | -0,34% | - |
| 18.03.2024 | 183,49 | 183,56 | 182,84 | 182,91 | 0,19% | - |
| 15.03.2024 | 182,88 | 183,18 | 182,40 | 182,57 | -1,29% | - |
| 14.03.2024 | 187,94 | 187,94 | 184,52 | 184,97 | -0,60% | - |
| 13.03.2024 | 185,35 | 186,78 | 184,99 | 186,09 | -0,21% | - |
| 12.03.2024 | 185,84 | 186,53 | 185,13 | 186,48 | 0,65% | - |
| 11.03.2024 | 185,34 | 186,46 | 185,28 | 185,28 | -2,52% | - |
| 08.03.2024 | 190,46 | 190,91 | 188,97 | 190,07 | 1,34% | - |
| 07.03.2024 | 187,27 | 187,62 | 187,01 | 187,55 | 0,91% | - |
| 06.03.2024 | 185,38 | 186,60 | 185,28 | 185,86 | 0,70% | - |
| 05.03.2024 | 184,91 | 185,45 | 183,32 | 184,58 | 2,15% | - |
| 04.03.2024 | 182,73 | 182,90 | 180,69 | 180,70 | -2,18% | - |
| 01.03.2024 | 183,33 | 184,83 | 183,24 | 184,72 | -0,54% | - |
| 29.02.2024 | 186,09 | 186,48 | 185,19 | 185,73 | 0,31% | - |
| 28.02.2024 | 185,15 | 185,35 | 185,01 | 185,16 | -0,87% | - |
| 27.02.2024 | 187,76 | 188,40 | 185,73 | 186,80 | -0,72% | - |
| 26.02.2024 | 189,02 | 189,02 | 186,40 | 188,14 | 0,51% | - |
| 23.02.2024 | 187,61 | 187,73 | 186,83 | 187,18 | 0,02% | - |
| 22.02.2024 | 186,90 | 187,18 | 186,69 | 187,15 | 0,92% | - |
| 21.02.2024 | 185,88 | 185,98 | 184,65 | 185,44 | 0,69% | - |
| 20.02.2024 | 186,87 | 186,90 | 183,84 | 184,18 | -1,15% | - |
| 16.02.2024 | 185,36 | 187,12 | 185,22 | 186,31 | -0,64% | - |
| 15.02.2024 | 184,46 | 187,61 | 184,46 | 187,50 | 2,97% | - |
| 14.02.2024 | 181,77 | 183,48 | 181,54 | 182,10 | 1,38% | - |
| 13.02.2024 | 180,85 | 180,92 | 178,69 | 179,63 | -5,38% | - |
| 12.02.2024 | 189,08 | 190,43 | 188,87 | 189,84 | -4,64% | - |
| 09.02.2024 | 198,56 | 199,16 | 197,54 | 199,08 | 0,97% | - |
| 08.02.2024 | 196,80 | 198,33 | 196,15 | 197,17 | -1,60% | - |
| 07.02.2024 | 200,43 | 200,44 | 200,28 | 200,37 | 0,86% | - |
| 06.02.2024 | 197,08 | 198,68 | 195,75 | 198,67 | 2,86% | - |
| 05.02.2024 | 193,05 | 194,68 | 192,40 | 193,14 | -0,81% | - |
| 02.02.2024 | 194,47 | 194,85 | 193,16 | 194,73 | -0,64% | - |
| 01.02.2024 | 193,81 | 196,01 | 193,74 | 195,97 | -0,07% | - |
| 31.01.2024 | 198,23 | 199,93 | 196,04 | 196,11 | -0,40% | - |
| 30.01.2024 | 196,40 | 197,00 | 195,75 | 196,90 | 0,52% | - |
| 29.01.2024 | 194,51 | 195,89 | 192,49 | 195,89 | 1,06% | - |
| 26.01.2024 | 193,97 | 194,89 | 192,84 | 193,83 | 0,32% | - |
| 25.01.2024 | 193,85 | 193,85 | 192,68 | 193,21 | 1,00% | - |
| 24.01.2024 | 194,95 | 194,96 | 191,27 | 191,30 | -0,89% | - |
| 23.01.2024 | 193,13 | 194,19 | 192,26 | 193,03 | 1,19% | - |
| 22.01.2024 | 191,24 | 191,63 | 190,55 | 190,76 | -0,44% | - |
| 19.01.2024 | 190,55 | 191,63 | 190,08 | 191,60 | 2,48% | - |
| 18.01.2024 | 186,27 | 187,02 | 185,95 | 186,96 | 0,51% | - |
| 17.01.2024 | 186,21 | 186,40 | 184,88 | 186,01 | -0,61% | - |
| 16.01.2024 | 187,89 | 188,15 | 186,73 | 187,15 | -3,63% | - |
| 12.01.2024 | 195,02 | 196,12 | 193,92 | 194,20 | -0,33% | - |
| 11.01.2024 | 194,76 | 195,16 | 193,10 | 194,84 | -0,14% | - |
| 10.01.2024 | 196,60 | 197,31 | 194,91 | 195,12 | 0,36% | - |
| 09.01.2024 | 194,52 | 194,79 | 193,17 | 194,41 | -0,21% | - |
| 08.01.2024 | 192,16 | 196,17 | 192,16 | 194,82 | 1,12% | - |
| 05.01.2024 | 191,96 | 196,21 | 191,87 | 192,65 | -0,50% | - |
| 04.01.2024 | 191,85 | 194,43 | 191,71 | 193,63 | 1,53% | - |
| 03.01.2024 | 190,52 | 192,56 | 190,13 | 190,70 | -1,21% | - |
| 02.01.2024 | 193,78 | 193,81 | 192,62 | 193,04 | -1,42% | - |
| 28.12.2023 | 195,71 | 196,69 | 195,70 | 195,82 | -0,93% | - |
| 27.12.2023 | 196,83 | 197,92 | 196,80 | 197,67 | 3,08% | - |
| 22.12.2023 | 193,48 | 193,71 | 191,21 | 191,77 | -0,36% | - |
| 21.12.2023 | 191,49 | 193,56 | 190,87 | 192,46 | 1,32% | - |
| 20.12.2023 | 193,30 | 193,96 | 189,95 | 189,95 | -1,27% | - |
| 19.12.2023 | 189,90 | 192,64 | 189,90 | 192,40 | 2,43% | - |
| 18.12.2023 | 188,08 | 189,37 | 187,39 | 187,83 | 1,19% | - |