151,740€
0,19%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 151,46 | 153,61 | 151,46 | 151,73 | 0,18% | - |
| 08.05.2025 | 151,17 | 152,20 | 150,65 | 151,45 | 0,19% | - |
| 07.05.2025 | 152,43 | 152,57 | 150,68 | 151,17 | -0,85% | - |
| 06.05.2025 | 153,93 | 153,93 | 151,96 | 152,46 | -0,95% | - |
| 05.05.2025 | 156,48 | 156,48 | 153,55 | 153,93 | -1,63% | - |
| 02.05.2025 | 155,44 | 156,96 | 154,96 | 156,48 | 0,67% | - |
| 30.04.2025 | 151,74 | 155,56 | 151,74 | 155,44 | 2,43% | - |
| 29.04.2025 | 149,37 | 153,30 | 149,37 | 151,75 | 0,45% | - |
| 28.04.2025 | 149,37 | 152,11 | 149,37 | 151,07 | 1,15% | - |
| 25.04.2025 | 150,49 | 151,93 | 148,68 | 149,35 | -0,77% | - |
| 24.04.2025 | 148,99 | 150,55 | 148,33 | 150,51 | 1,01% | - |
| 23.04.2025 | 146,42 | 151,15 | 146,42 | 149,00 | 1,76% | - |
| 22.04.2025 | 145,30 | 146,97 | 144,81 | 146,42 | 0,78% | - |
| 17.04.2025 | 144,46 | 145,82 | 144,46 | 145,29 | 0,56% | 24,00 |
| 16.04.2025 | 144,82 | 146,01 | 143,79 | 144,48 | -2,20% | - |
| 15.04.2025 | 143,92 | 149,10 | 143,92 | 147,73 | 2,65% | - |
| 14.04.2025 | 139,25 | 144,29 | 137,74 | 143,92 | 4,39% | - |
| 11.04.2025 | 137,54 | 138,49 | 133,72 | 137,87 | -2,22% | 14,00 |
| 10.04.2025 | 140,12 | 145,92 | 135,66 | 141,00 | 0,45% | 100,00 |
| 09.04.2025 | 138,79 | 142,17 | 134,57 | 140,37 | 1,15% | 7,00 |
| 08.04.2025 | 139,09 | 143,14 | 138,04 | 138,78 | -0,33% | - |
| 07.04.2025 | 142,50 | 144,16 | 136,99 | 139,24 | -2,29% | - |
| 04.04.2025 | 153,03 | 153,03 | 141,50 | 142,50 | -6,89% | - |
| 03.04.2025 | 156,36 | 156,36 | 152,98 | 153,05 | -2,11% | - |
| 02.04.2025 | 154,16 | 157,04 | 154,16 | 156,35 | 1,42% | - |
| 01.04.2025 | 152,71 | 154,30 | 152,71 | 154,16 | 0,94% | - |
| 31.03.2025 | 153,82 | 153,82 | 151,20 | 152,72 | -0,72% | - |
| 28.03.2025 | 156,12 | 156,12 | 153,81 | 153,83 | -1,47% | - |
| 27.03.2025 | 156,86 | 157,36 | 156,11 | 156,13 | -0,46% | - |
| 26.03.2025 | 155,57 | 157,55 | 155,57 | 156,85 | 0,82% | 20,00 |
| 25.03.2025 | 155,43 | 155,61 | 154,59 | 155,57 | 0,09% | - |
| 24.03.2025 | 157,48 | 157,48 | 154,52 | 155,43 | -1,31% | - |
| 21.03.2025 | 156,79 | 157,77 | 156,58 | 157,49 | 0,45% | - |
| 20.03.2025 | 157,23 | 157,27 | 156,26 | 156,79 | -0,46% | - |
| 19.03.2025 | 156,10 | 157,79 | 156,10 | 157,51 | 0,90% | - |
| 18.03.2025 | 154,93 | 156,85 | 154,93 | 156,11 | 0,76% | - |
| 17.03.2025 | 152,73 | 155,23 | 152,73 | 154,93 | 1,43% | - |
| 14.03.2025 | 150,79 | 152,75 | 150,79 | 152,74 | 1,29% | - |
| 13.03.2025 | 151,13 | 151,40 | 150,32 | 150,79 | -0,22% | - |
| 12.03.2025 | 150,40 | 151,33 | 150,04 | 151,13 | -1,05% | - |
| 11.03.2025 | 155,28 | 155,28 | 151,86 | 152,74 | -1,64% | - |
| 10.03.2025 | 154,91 | 157,25 | 154,49 | 155,28 | 0,23% | - |
| 07.03.2025 | 160,71 | 160,71 | 153,89 | 154,93 | -3,60% | - |
| 06.03.2025 | 154,77 | 161,67 | 154,77 | 160,71 | 3,84% | - |
| 05.03.2025 | 154,98 | 155,24 | 153,67 | 154,76 | 1,17% | - |
| 04.03.2025 | 153,25 | 154,58 | 152,91 | 152,97 | -0,18% | - |
| 03.03.2025 | 155,45 | 155,45 | 152,62 | 153,25 | -1,42% | - |
| 28.02.2025 | 157,52 | 157,52 | 154,50 | 155,46 | -1,30% | - |
| 27.02.2025 | 159,24 | 159,24 | 157,51 | 157,51 | -1,08% | 12,00 |
| 26.02.2025 | 160,73 | 160,83 | 159,21 | 159,23 | -0,96% | - |
| 25.02.2025 | 162,83 | 162,83 | 160,47 | 160,78 | -1,32% | 60,00 |
| 24.02.2025 | 162,83 | 163,75 | 162,83 | 162,93 | 0,02% | - |
| 21.02.2025 | 165,88 | 165,88 | 162,78 | 162,89 | -1,80% | - |
| 20.02.2025 | 169,92 | 169,92 | 165,71 | 165,88 | -2,37% | - |
| 19.02.2025 | 166,27 | 170,12 | 166,27 | 169,91 | 2,20% | - |
| 18.02.2025 | 167,06 | 167,06 | 165,86 | 166,26 | -0,48% | - |
| 17.02.2025 | 159,33 | 167,34 | 159,33 | 167,06 | 4,86% | - |
| 14.02.2025 | 182,65 | 182,65 | 158,82 | 159,32 | -12,77% | - |
| 13.02.2025 | 184,78 | 184,78 | 181,97 | 182,64 | -1,16% | - |
| 12.02.2025 | 183,72 | 185,89 | 183,72 | 184,79 | 0,58% | - |
| 11.02.2025 | 187,58 | 187,58 | 183,52 | 183,72 | -2,06% | - |
| 10.02.2025 | 187,31 | 188,21 | 186,48 | 187,58 | 0,14% | - |
| 07.02.2025 | 188,83 | 188,83 | 187,02 | 187,31 | -0,81% | - |
| 06.02.2025 | 187,82 | 189,28 | 187,82 | 188,84 | 0,53% | - |
| 05.02.2025 | 187,43 | 188,57 | 187,24 | 187,84 | 0,21% | - |
| 04.02.2025 | 188,28 | 188,63 | 187,37 | 187,44 | -0,45% | - |
| 03.02.2025 | 189,49 | 189,49 | 186,36 | 188,29 | -1,13% | - |
| 31.01.2025 | 191,27 | 191,41 | 190,34 | 190,44 | -0,01% | - |
| 30.01.2025 | 189,45 | 190,98 | 189,45 | 190,45 | 0,52% | - |
| 29.01.2025 | 189,49 | 189,91 | 189,06 | 189,46 | -0,02% | - |
| 28.01.2025 | 186,63 | 189,53 | 186,63 | 189,50 | 1,53% | - |
| 27.01.2025 | 189,79 | 189,79 | 185,49 | 186,65 | -1,65% | - |
| 24.01.2025 | 189,01 | 191,26 | 189,01 | 189,79 | 0,42% | - |
| 23.01.2025 | 189,98 | 189,98 | 187,36 | 189,00 | -0,52% | - |
| 22.01.2025 | 189,58 | 190,08 | 188,86 | 189,98 | 0,22% | 50,00 |
| 21.01.2025 | 185,82 | 189,60 | 185,82 | 189,57 | 2,02% | - |
| 20.01.2025 | 182,82 | 186,28 | 182,82 | 185,82 | 1,65% | - |
| 17.01.2025 | 183,25 | 183,25 | 181,78 | 182,81 | -0,24% | - |
| 16.01.2025 | 187,19 | 187,19 | 183,10 | 183,25 | -2,12% | - |
| 15.01.2025 | 180,02 | 187,31 | 180,02 | 187,21 | 4,00% | - |
| 14.01.2025 | 182,69 | 182,69 | 179,65 | 180,01 | -1,47% | - |
| 13.01.2025 | 180,18 | 182,71 | 180,18 | 182,70 | 1,40% | - |
| 10.01.2025 | 183,34 | 183,34 | 180,11 | 180,17 | -1,73% | - |
| 09.01.2025 | 182,18 | 183,43 | 182,17 | 183,34 | 1,02% | - |
| 08.01.2025 | 180,49 | 181,63 | 180,49 | 181,48 | 0,55% | - |
| 07.01.2025 | 180,34 | 181,31 | 179,93 | 180,48 | 0,07% | - |
| 06.01.2025 | 179,09 | 181,47 | 179,09 | 180,36 | 0,71% | - |
| 03.01.2025 | 175,60 | 180,54 | 175,60 | 179,09 | 2,00% | - |
| 02.01.2025 | 174,54 | 177,00 | 174,54 | 175,58 | 0,60% | - |
| 30.12.2024 | 175,67 | 177,03 | 174,53 | 174,54 | -0,22% | 27,00 |
| 27.12.2024 | 175,24 | 176,41 | 174,92 | 174,92 | -0,18% | - |
| 23.12.2024 | 173,40 | 175,40 | 173,40 | 175,24 | 1,06% | - |
| 20.12.2024 | 173,80 | 174,60 | 172,65 | 173,40 | -0,23% | - |
| 19.12.2024 | 176,20 | 176,20 | 173,55 | 173,80 | -1,36% | - |
| 18.12.2024 | 180,02 | 180,02 | 176,15 | 176,20 | -2,12% | - |
| 17.12.2024 | 177,75 | 180,60 | 177,75 | 180,02 | 1,28% | - |
| 16.12.2024 | 176,10 | 178,08 | 176,10 | 177,75 | 0,94% | - |
| 13.12.2024 | 175,90 | 177,65 | 175,90 | 176,10 | 0,11% | - |
| 12.12.2024 | 176,82 | 177,00 | 175,25 | 175,90 | -1,30% | - |
| 11.12.2024 | 178,61 | 178,61 | 176,87 | 178,22 | -0,22% | - |