168,580€
-0,47%
Echtzeit-Aktienkurs CSL LTD
Bid:
Ask:
Aktienkurse zur CSL LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 169,63 | 170,06 | 167,38 | 169,03 | -0,20% | - |
| 23.04.2024 | 169,02 | 169,99 | 168,18 | 169,37 | 1,78% | - |
| 22.04.2024 | 166,78 | 167,62 | 164,84 | 166,41 | 2,67% | - |
| 19.04.2024 | 162,62 | 163,26 | 161,76 | 162,09 | -0,68% | - |
| 18.04.2024 | 163,76 | 164,47 | 162,95 | 163,20 | -1,68% | - |
| 17.04.2024 | 164,76 | 166,98 | 163,79 | 165,99 | 0,26% | - |
| 16.04.2024 | 166,11 | 166,20 | 164,29 | 165,56 | -1,77% | - |
| 15.04.2024 | 170,02 | 171,37 | 168,36 | 168,54 | -1,28% | - |
| 12.04.2024 | 171,40 | 173,48 | 170,49 | 170,72 | 0,36% | 444,00 |
| 11.04.2024 | 170,11 | 170,33 | 168,97 | 170,10 | -0,62% | - |
| 10.04.2024 | 173,09 | 173,29 | 170,68 | 171,16 | -0,04% | - |
| 09.04.2024 | 170,66 | 172,37 | 170,45 | 171,22 | -0,02% | - |
| 08.04.2024 | 170,82 | 171,70 | 170,74 | 171,25 | -0,04% | - |
| 05.04.2024 | 170,10 | 171,62 | 170,09 | 171,32 | 0,62% | - |
| 04.04.2024 | 170,53 | 173,17 | 170,16 | 170,26 | -0,66% | - |
| 03.04.2024 | 170,88 | 171,76 | 170,70 | 171,39 | -0,64% | 4,00 |
| 02.04.2024 | 172,80 | 174,13 | 171,33 | 172,50 | -0,93% | 30,00 |
| 28.03.2024 | 173,90 | 174,68 | 173,58 | 174,13 | 0,35% | - |
| 27.03.2024 | 172,15 | 174,45 | 171,83 | 173,52 | 1,95% | - |
| 26.03.2024 | 170,40 | 170,88 | 169,68 | 170,20 | -0,35% | - |
| 25.03.2024 | 171,30 | 172,23 | 170,70 | 170,80 | 0,84% | - |
| 22.03.2024 | 169,50 | 170,13 | 168,43 | 169,38 | 1,56% | - |
| 21.03.2024 | 167,60 | 167,83 | 166,63 | 166,77 | -1,16% | 12,00 |
| 20.03.2024 | 167,30 | 168,75 | 166,70 | 168,73 | 0,58% | - |
| 19.03.2024 | 166,65 | 168,58 | 166,65 | 167,75 | -0,39% | - |
| 18.03.2024 | 169,70 | 169,80 | 168,20 | 168,40 | 0,43% | - |
| 15.03.2024 | 168,48 | 169,13 | 167,55 | 167,68 | -1,40% | 78,00 |
| 14.03.2024 | 170,98 | 172,33 | 169,55 | 170,05 | 0,68% | - |
| 13.03.2024 | 169,63 | 170,77 | 168,90 | 168,90 | -0,75% | - |
| 12.03.2024 | 170,15 | 171,00 | 169,65 | 170,18 | 0,37% | - |
| 11.03.2024 | 169,85 | 170,70 | 169,27 | 169,55 | -2,45% | - |
| 08.03.2024 | 173,02 | 174,60 | 172,25 | 173,80 | 1,33% | - |
| 07.03.2024 | 170,50 | 172,23 | 170,43 | 171,52 | 0,56% | - |
| 06.03.2024 | 169,73 | 171,08 | 169,52 | 170,58 | -0,04% | - |
| 05.03.2024 | 169,18 | 171,65 | 168,70 | 170,65 | 2,51% | - |
| 04.03.2024 | 167,88 | 169,83 | 166,33 | 166,48 | -2,33% | 100,00 |
| 01.03.2024 | 170,00 | 170,50 | 169,38 | 170,45 | -0,79% | - |
| 29.02.2024 | 171,48 | 172,00 | 170,60 | 171,80 | 0,51% | - |
| 28.02.2024 | 171,63 | 172,18 | 170,75 | 170,93 | -0,75% | - |
| 27.02.2024 | 171,60 | 173,73 | 171,15 | 172,23 | -0,85% | - |
| 26.02.2024 | 172,77 | 174,55 | 171,95 | 173,70 | 0,46% | - |
| 23.02.2024 | 173,13 | 174,00 | 172,55 | 172,90 | -0,06% | - |
| 22.02.2024 | 173,05 | 174,63 | 172,33 | 173,00 | 0,89% | - |
| 21.02.2024 | 172,27 | 172,63 | 170,77 | 171,48 | 0,62% | - |
| 20.02.2024 | 172,40 | 172,88 | 170,05 | 170,43 | -0,66% | - |
| 19.02.2024 | 170,83 | 171,83 | 169,77 | 171,55 | -0,80% | - |
| 16.02.2024 | 172,20 | 173,55 | 171,85 | 172,93 | -0,70% | - |
| 15.02.2024 | 171,43 | 174,27 | 170,63 | 174,15 | 2,59% | - |
| 14.02.2024 | 168,38 | 171,02 | 168,38 | 169,75 | 0,12% | - |
| 13.02.2024 | 171,55 | 171,55 | 166,93 | 169,55 | -3,79% | - |
| 12.02.2024 | 175,55 | 176,60 | 174,68 | 176,23 | -4,52% | 1,00 |
| 09.02.2024 | 183,73 | 184,73 | 183,23 | 184,58 | 0,26% | - |
| 08.02.2024 | 183,18 | 184,52 | 182,18 | 184,10 | -1,03% | - |
| 07.02.2024 | 185,33 | 186,20 | 183,20 | 186,02 | 0,70% | 182,00 |
| 06.02.2024 | 183,52 | 184,77 | 182,20 | 184,73 | 2,77% | - |
| 05.02.2024 | 182,23 | 182,23 | 179,33 | 179,75 | -0,39% | - |
| 02.02.2024 | 181,23 | 181,23 | 179,13 | 180,45 | 0,08% | - |
| 01.02.2024 | 179,93 | 181,05 | 178,93 | 180,30 | -0,66% | - |
| 31.01.2024 | 181,80 | 185,02 | 181,50 | 181,50 | -0,04% | 80,00 |
| 30.01.2024 | 180,50 | 182,35 | 179,13 | 181,58 | 0,40% | 100,00 |
| 29.01.2024 | 178,63 | 180,93 | 178,13 | 180,85 | 0,95% | - |
| 26.01.2024 | 178,58 | 179,60 | 177,18 | 179,15 | 0,45% | - |
| 25.01.2024 | 177,13 | 179,15 | 176,90 | 178,35 | 1,45% | - |
| 24.01.2024 | 176,25 | 178,55 | 175,70 | 175,80 | -1,22% | - |
| 23.01.2024 | 177,70 | 179,00 | 177,13 | 177,98 | 1,55% | - |
| 22.01.2024 | 175,38 | 176,13 | 175,10 | 175,25 | -0,37% | - |
| 19.01.2024 | 174,63 | 176,33 | 174,63 | 175,90 | 2,22% | - |
| 18.01.2024 | 171,33 | 172,45 | 169,60 | 172,08 | 0,67% | - |
| 17.01.2024 | 172,13 | 172,75 | 170,18 | 170,93 | -0,74% | - |
| 16.01.2024 | 172,68 | 174,25 | 171,80 | 172,20 | -1,19% | - |
| 15.01.2024 | 176,13 | 176,60 | 174,10 | 174,27 | -1,68% | 44,00 |
| 12.01.2024 | 177,10 | 178,73 | 176,80 | 177,25 | -0,20% | - |
| 11.01.2024 | 178,58 | 179,80 | 176,45 | 177,60 | -0,20% | - |
| 10.01.2024 | 179,02 | 180,38 | 177,73 | 177,95 | 0,00% | 10,00 |
| 09.01.2024 | 178,58 | 178,60 | 176,38 | 177,95 | 0,37% | - |
| 08.01.2024 | 176,05 | 179,10 | 175,25 | 177,30 | 0,68% | - |
| 05.01.2024 | 176,35 | 178,80 | 174,50 | 176,10 | -0,47% | - |
| 04.01.2024 | 178,27 | 178,27 | 175,00 | 176,93 | 1,30% | - |
| 03.01.2024 | 176,50 | 177,35 | 174,40 | 174,65 | -0,99% | - |
| 02.01.2024 | 179,20 | 179,43 | 175,98 | 176,40 | -0,48% | - |
| 29.12.2023 | 177,08 | 177,83 | 176,00 | 177,25 | 0,11% | - |
| 28.12.2023 | 176,70 | 177,33 | 175,80 | 177,05 | -0,59% | - |
| 27.12.2023 | 176,95 | 178,38 | 176,68 | 178,10 | 2,25% | 6,00 |
| 22.12.2023 | 173,93 | 175,70 | 173,50 | 174,18 | -0,43% | - |
| 21.12.2023 | 173,83 | 176,18 | 173,35 | 174,93 | 0,72% | - |
| 20.12.2023 | 176,35 | 177,05 | 173,63 | 173,68 | -0,94% | - |
| 19.12.2023 | 172,93 | 175,70 | 172,93 | 175,33 | 2,32% | - |
| 18.12.2023 | 172,43 | 174,20 | 171,35 | 171,35 | 0,78% | - |
| 15.12.2023 | 169,63 | 171,43 | 169,63 | 170,02 | -0,37% | - |
| 14.12.2023 | 171,68 | 172,08 | 169,30 | 170,65 | 0,31% | - |
| 13.12.2023 | 165,73 | 170,18 | 165,73 | 170,13 | 3,47% | - |
| 12.12.2023 | 165,27 | 165,98 | 163,65 | 164,43 | 0,43% | - |
| 11.12.2023 | 163,27 | 164,70 | 162,20 | 163,73 | 0,28% | - |
| 08.12.2023 | 163,50 | 164,15 | 162,75 | 163,27 | -0,06% | - |
| 07.12.2023 | 161,98 | 163,52 | 161,85 | 163,38 | 0,41% | - |
| 06.12.2023 | 163,63 | 164,33 | 162,65 | 162,70 | 2,23% | - |
| 05.12.2023 | 160,85 | 161,95 | 159,15 | 159,15 | -1,38% | - |
| 04.12.2023 | 162,77 | 162,77 | 160,63 | 161,38 | 2,07% | - |
| 01.12.2023 | 158,95 | 163,45 | 158,10 | 158,10 | -0,13% | - |
| 30.11.2023 | 158,73 | 158,95 | 156,80 | 158,30 | 0,21% | - |