CSL Limited CSL
ASX · Australien · Gesundheitstechnologie
AUD 178,24-5,98 (-3,25 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 178,24 | -3,25 % | AUD 187,00 | AUD 187,00 | AUD 178,12 | 1,09M |
| 2026-09-30 | AUD 184,22 | +1,05 % | AUD 182,90 | AUD 185,27 | AUD 181,89 | 1,17M |
| 2026-09-29 | AUD 182,30 | +0,21 % | AUD 182,00 | AUD 183,65 | AUD 181,66 | 779,21K |
| 2026-09-28 | AUD 181,91 | +2,80 % | AUD 177,00 | AUD 181,91 | AUD 175,38 |
| 1,06M |
| 2026-09-25 | AUD 176,95 | -1,21 % | AUD 178,80 | AUD 179,17 | AUD 176,00 | 986,24K |
| 2026-09-24 | AUD 179,12 | -0,07 % | AUD 176,91 | AUD 179,97 | AUD 176,88 | 528,90K |
| 2026-09-23 | AUD 179,24 | -0,82 % | AUD 180,44 | AUD 180,87 | AUD 178,09 | 770,27K |
| 2026-09-22 | AUD 180,72 | +1,36 % | AUD 180,00 | AUD 180,95 | AUD 179,25 | 856,74K |
| 2026-09-21 | AUD 178,30 | +1,54 % | AUD 174,00 | AUD 178,48 | AUD 174,00 | 811,90K |
| 2026-09-18 | AUD 175,59 | -1,11 % | AUD 177,70 | AUD 177,89 | AUD 174,39 | 4,25M |
| 2026-09-17 | AUD 177,56 | +1,81 % | AUD 175,00 | AUD 177,97 | AUD 174,00 | 1,98M |
| 2026-09-16 | AUD 174,41 | +0,09 % | AUD 175,56 | AUD 177,00 | AUD 172,70 | 1,42M |
| 2026-09-15 | AUD 174,26 | +1,57 % | AUD 172,80 | AUD 174,30 | AUD 171,29 | 1,42M |
| 2026-09-14 | AUD 171,57 | +2,68 % | AUD 166,47 | AUD 172,09 | AUD 166,43 | 1,08M |
| 2026-09-11 | AUD 167,10 | -1,42 % | AUD 167,00 | AUD 169,36 | AUD 165,79 | 806,57K |
| 2026-09-10 | AUD 169,50 | -1,00 % | AUD 169,66 | AUD 170,19 | AUD 166,68 | 1,09M |
| 2026-09-09 | AUD 171,21 | -2,05 % | AUD 170,25 | AUD 172,12 | AUD 170,01 | 1,25M |
| 2026-09-08 | AUD 174,80 | +0,94 % | AUD 172,04 | AUD 174,80 | AUD 171,38 | 954,98K |
| 2026-09-07 | AUD 173,18 | -0,76 % | AUD 174,90 | AUD 176,15 | AUD 173,18 | 721,89K |
| 2026-09-04 | AUD 174,50 | -0,57 % | AUD 176,55 | AUD 177,39 | AUD 173,93 | 1,07M |
| 2026-09-03 | AUD 175,50 | +0,95 % | AUD 173,54 | AUD 175,50 | AUD 173,18 | 1,15M |
| 2026-09-02 | AUD 173,85 | +0,89 % | AUD 174,03 | AUD 174,44 | AUD 171,32 | 722,04K |
| 2026-09-01 | AUD 172,31 | +0,43 % | AUD 172,80 | AUD 175,37 | AUD 171,00 | 1,50M |
| 2026-08-31 | AUD 171,57 | -0,44 % | AUD 171,50 | AUD 173,69 | AUD 170,75 | 1,67M |
| 2026-08-28 | AUD 172,32 | -0,90 % | AUD 172,20 | AUD 174,87 | AUD 171,32 | 1,16M |
| 2026-08-27 | AUD 173,88 | +0,84 % | AUD 172,50 | AUD 174,00 | AUD 171,92 | 874,28K |
| 2026-08-26 | AUD 172,44 | -0,69 % | AUD 174,00 | AUD 175,97 | AUD 172,44 | 1,01M |
| 2026-08-25 | AUD 173,64 | +2,68 % | AUD 171,00 | AUD 174,75 | AUD 170,32 | 1,21M |
| 2026-08-24 | AUD 169,11 | +0,48 % | AUD 169,99 | AUD 171,50 | AUD 168,40 | 1,14M |
| 2026-08-21 | AUD 168,30 | -1,69 % | AUD 170,00 | AUD 171,54 | AUD 166,28 | 2,69M |
| 2026-08-20 | AUD 171,20 | +2,84 % | AUD 169,99 | AUD 175,94 | AUD 169,53 | 3,46M |
| 2026-08-19 | AUD 166,48 | +5,49 % | AUD 159,27 | AUD 166,48 | AUD 159,25 | 3,88M |
| 2026-08-18 | AUD 157,82 | +17,25 % | AUD 148,65 | AUD 159,25 | AUD 148,41 | 3,71M |
| 2026-08-17 | AUD 134,60 | -1,39 % | AUD 135,50 | AUD 137,20 | AUD 134,60 | 865,74K |
| 2026-08-14 | AUD 136,50 | -0,74 % | AUD 136,21 | AUD 138,15 | AUD 135,88 | 1,28M |
| 2026-08-13 | AUD 137,52 | -0,66 % | AUD 138,65 | AUD 138,94 | AUD 136,31 | 1,18M |
| 2026-08-12 | AUD 138,44 | +0,08 % | AUD 137,56 | AUD 138,49 | AUD 136,46 | 1,04M |
| 2026-08-11 | AUD 138,33 | +2,87 % | AUD 134,85 | AUD 139,03 | AUD 134,24 | 1,15M |
| 2026-08-10 | AUD 134,47 | +1,72 % | AUD 132,00 | AUD 134,47 | AUD 131,85 | 837,36K |
| 2026-08-07 | AUD 132,19 | -0,13 % | AUD 131,01 | AUD 132,92 | AUD 130,80 | 779,36K |
| 2026-08-06 | AUD 132,36 | +1,30 % | AUD 131,55 | AUD 133,35 | AUD 130,86 | 1,13M |
| 2026-08-05 | AUD 130,66 | +1,42 % | AUD 128,83 | AUD 130,75 | AUD 128,31 | 1,12M |
| 2026-08-04 | AUD 128,83 | +3,64 % | AUD 125,40 | AUD 128,83 | AUD 125,07 | 1,13M |
| 2026-08-03 | AUD 124,30 | +1,01 % | AUD 121,99 | AUD 124,83 | AUD 121,87 | 709,41K |
| 2026-07-31 | AUD 123,06 | -3,81 % | AUD 127,00 | AUD 127,10 | AUD 121,70 | 1,93M |
| 2026-07-30 | AUD 127,93 | -0,11 % | AUD 128,99 | AUD 128,99 | AUD 125,71 | 1,43M |
| 2026-07-29 | AUD 128,07 | +7,15 % | AUD 123,43 | AUD 128,75 | AUD 123,43 | 2,84M |
| 2026-07-28 | AUD 119,52 | +2,69 % | AUD 116,50 | AUD 119,52 | AUD 116,02 | 739,36K |
| 2026-07-27 | AUD 116,39 | +1,90 % | AUD 115,93 | AUD 117,04 | AUD 114,26 | 639,54K |
| 2026-07-24 | AUD 114,22 | -1,32 % | AUD 115,25 | AUD 115,75 | AUD 113,75 | 1,11M |
| 2026-07-23 | AUD 115,75 | -1,86 % | AUD 117,60 | AUD 118,44 | AUD 115,69 | 1,25M |
| 2026-07-22 | AUD 117,94 | -2,83 % | AUD 120,50 | AUD 120,54 | AUD 116,60 | 1,09M |
| 2026-07-21 | AUD 121,38 | -1,00 % | AUD 121,85 | AUD 122,86 | AUD 120,60 | 892,79K |
| 2026-07-20 | AUD 122,61 | -0,58 % | AUD 123,87 | AUD 124,64 | AUD 122,10 | 672,12K |
| 2026-07-17 | AUD 123,32 | +1,12 % | AUD 123,98 | AUD 124,83 | AUD 121,27 | 1,62M |
| 2026-07-16 | AUD 121,95 | +0,16 % | AUD 122,75 | AUD 123,39 | AUD 121,55 | 1,05M |
| 2026-07-15 | AUD 121,75 | -0,98 % | AUD 121,64 | AUD 123,08 | AUD 121,11 | 907,83K |
| 2026-07-14 | AUD 122,96 | +1,34 % | AUD 122,47 | AUD 123,09 | AUD 121,57 | 697,25K |
| 2026-07-13 | AUD 121,34 | -1,26 % | AUD 122,55 | AUD 124,18 | AUD 120,10 | 1,50M |
| 2026-07-10 | AUD 122,89 | -2,10 % | AUD 124,97 | AUD 125,53 | AUD 122,14 | 1,05M |
| 2026-07-09 | AUD 125,53 | +0,99 % | AUD 124,17 | AUD 126,98 | AUD 123,00 | 943,04K |
| 2026-07-08 | AUD 124,30 | +0,27 % | AUD 125,50 | AUD 125,50 | AUD 122,36 | 1,04M |
| 2026-07-07 | AUD 123,97 | -0,21 % | AUD 125,00 | AUD 126,40 | AUD 123,07 | 1,21M |
| 2026-07-06 | AUD 124,23 | +1,99 % | AUD 121,85 | AUD 125,00 | AUD 120,75 | 1,48M |
| 2026-07-03 | AUD 121,81 | +3,45 % | AUD 120,00 | AUD 122,21 | AUD 118,93 | 1,44M |
| 2026-07-02 | AUD 117,75 | -0,52 % | AUD 116,88 | AUD 118,60 | AUD 116,33 | 1,30M |
| 2026-07-01 | AUD 118,37 | +3,16 % | AUD 115,83 | AUD 118,37 | AUD 115,52 | 1,54M |
| 2026-06-30 | AUD 114,74 | -0,56 % | AUD 116,00 | AUD 116,54 | AUD 113,69 | 1,61M |
| 2026-06-29 | AUD 115,39 | +0,45 % | AUD 113,00 | AUD 116,50 | AUD 112,40 | 1,46M |
| 2026-06-26 | AUD 114,87 | -2,36 % | AUD 114,60 | AUD 117,14 | AUD 114,39 | 2,31M |
| 2026-06-25 | AUD 117,65 | +2,31 % | AUD 116,00 | AUD 118,88 | AUD 115,76 | 2,07M |
| 2026-06-24 | AUD 114,99 | +2,63 % | AUD 114,47 | AUD 117,11 | AUD 112,67 | 1,83M |
| 2026-06-23 | AUD 112,04 | -0,74 % | AUD 114,12 | AUD 115,80 | AUD 111,69 | 1,68M |
| 2026-06-22 | AUD 112,88 | -2,96 % | AUD 116,25 | AUD 116,29 | AUD 110,89 | 2,61M |
| 2026-06-19 | AUD 116,32 | +7,62 % | AUD 108,58 | AUD 116,32 | AUD 108,50 | 8,16M |
| 2026-06-18 | AUD 108,08 | +1,21 % | AUD 106,70 | AUD 108,44 | AUD 105,90 | 2,56M |
| 2026-06-17 | AUD 106,79 | +0,51 % | AUD 106,00 | AUD 107,48 | AUD 105,42 | 1,73M |
| 2026-06-16 | AUD 106,25 | +0,68 % | AUD 105,00 | AUD 106,70 | AUD 104,74 | 1,61M |
| 2026-06-15 | AUD 105,53 | -1,84 % | AUD 107,40 | AUD 108,37 | AUD 105,24 | 1,95M |
| 2026-06-12 | AUD 107,51 | +0,26 % | AUD 107,68 | AUD 110,17 | AUD 106,90 | 1,95M |
| 2026-06-11 | AUD 107,23 | +4,16 % | AUD 102,43 | AUD 108,46 | AUD 102,15 | 2,80M |
| 2026-06-10 | AUD 102,95 | +3,50 % | AUD 99,00 | AUD 103,30 | AUD 97,84 | 1,94M |
| 2026-06-09 | AUD 99,47 | +1,59 % | AUD 97,95 | AUD 99,82 | AUD 96,88 | 2,26M |
| 2026-06-05 | AUD 97,91 | +5,75 % | AUD 93,41 | AUD 97,91 | AUD 93,41 | 1,95M |
| 2026-06-04 | AUD 92,59 | +0,38 % | AUD 93,85 | AUD 93,94 | AUD 92,29 | 1,78M |
| 2026-06-03 | AUD 92,24 | -0,35 % | AUD 90,62 | AUD 92,27 | AUD 90,00 | 1,78M |
| 2026-06-02 | AUD 92,56 | -1,74 % | AUD 94,00 | AUD 94,14 | AUD 91,82 | 1,88M |
| 2026-06-01 | AUD 94,20 | -2,49 % | AUD 97,95 | AUD 98,79 | AUD 93,74 | 1,77M |
| 2026-05-29 | AUD 96,61 | -1,00 % | AUD 96,40 | AUD 97,56 | AUD 95,16 | 5,89M |
| 2026-05-28 | AUD 97,59 | -1,68 % | AUD 97,80 | AUD 98,29 | AUD 97,10 | 1,49M |