162,720€
-0,27%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 163,11 | 163,11 | 162,06 | 162,77 | -0,24% | - |
| 23.10.2025 | 162,63 | 163,22 | 162,05 | 163,16 | 2,58% | - |
| 22.10.2025 | 160,09 | 161,60 | 158,72 | 159,05 | -0,69% | - |
| 21.10.2025 | 159,68 | 161,57 | 159,37 | 160,15 | 0,29% | - |
| 20.10.2025 | 159,10 | 160,15 | 158,36 | 159,68 | 0,35% | - |
| 17.10.2025 | 157,80 | 159,13 | 156,76 | 159,12 | 0,91% | - |
| 16.10.2025 | 156,79 | 159,78 | 156,79 | 157,68 | 0,59% | - |
| 15.10.2025 | 155,70 | 157,99 | 155,70 | 156,75 | 0,69% | - |
| 14.10.2025 | 156,37 | 156,37 | 154,67 | 155,67 | -0,45% | - |
| 13.10.2025 | 157,86 | 157,86 | 155,46 | 156,37 | -1,04% | - |
| 10.10.2025 | 161,09 | 161,20 | 157,80 | 158,01 | -1,20% | - |
| 09.10.2025 | 163,74 | 163,74 | 159,89 | 159,93 | -2,34% | - |
| 08.10.2025 | 161,58 | 164,08 | 161,58 | 163,76 | 1,38% | - |
| 07.10.2025 | 160,67 | 162,02 | 160,67 | 161,53 | 0,55% | - |
| 06.10.2025 | 159,45 | 161,16 | 159,45 | 160,65 | 0,75% | - |
| 03.10.2025 | 158,65 | 159,89 | 158,65 | 159,45 | 0,46% | - |
| 02.10.2025 | 157,29 | 159,44 | 157,29 | 158,72 | 0,91% | - |
| 01.10.2025 | 157,86 | 157,86 | 156,02 | 157,29 | -0,27% | - |
| 30.09.2025 | 156,32 | 158,26 | 156,32 | 157,72 | 0,88% | - |
| 29.09.2025 | 156,80 | 156,80 | 155,72 | 156,34 | -0,31% | - |
| 26.09.2025 | 159,65 | 159,65 | 156,29 | 156,83 | -1,73% | - |
| 25.09.2025 | 161,96 | 161,96 | 159,43 | 159,59 | -1,46% | - |
| 24.09.2025 | 162,87 | 162,97 | 161,89 | 161,95 | -0,56% | - |
| 23.09.2025 | 164,38 | 164,38 | 162,78 | 162,86 | -0,89% | - |
| 22.09.2025 | 164,40 | 165,54 | 163,99 | 164,32 | -0,04% | - |
| 19.09.2025 | 166,30 | 166,30 | 163,56 | 164,39 | -1,12% | - |
| 18.09.2025 | 166,83 | 166,85 | 165,95 | 166,26 | -0,15% | - |
| 17.09.2025 | 170,10 | 170,10 | 165,88 | 166,51 | -2,24% | - |
| 16.09.2025 | 171,90 | 171,90 | 169,90 | 170,33 | -0,92% | - |
| 15.09.2025 | 169,35 | 172,42 | 169,35 | 171,91 | 1,51% | - |
| 12.09.2025 | 169,63 | 170,28 | 169,27 | 169,35 | -0,15% | - |
| 11.09.2025 | 169,80 | 169,80 | 167,83 | 169,60 | -0,14% | - |
| 10.09.2025 | 168,28 | 170,03 | 168,28 | 169,84 | 0,93% | - |
| 09.09.2025 | 168,31 | 168,31 | 167,67 | 168,27 | 0,02% | - |
| 08.09.2025 | 166,54 | 168,74 | 166,54 | 168,24 | 1,01% | - |
| 05.09.2025 | 167,36 | 167,56 | 166,12 | 166,56 | -0,47% | - |
| 04.09.2025 | 165,98 | 167,39 | 165,98 | 167,35 | 0,82% | - |
| 03.09.2025 | 166,24 | 166,24 | 165,34 | 165,99 | -0,15% | - |
| 02.09.2025 | 168,16 | 168,16 | 165,30 | 166,24 | -1,14% | - |
| 01.09.2025 | 168,75 | 168,75 | 167,50 | 168,16 | -0,36% | - |
| 29.08.2025 | 167,93 | 169,48 | 167,93 | 168,76 | 0,49% | - |
| 28.08.2025 | 169,19 | 169,19 | 167,63 | 167,93 | -0,76% | - |
| 27.08.2025 | 168,30 | 169,59 | 168,30 | 169,21 | 0,55% | - |
| 26.08.2025 | 168,37 | 168,37 | 167,30 | 168,29 | -0,05% | - |
| 25.08.2025 | 168,04 | 168,47 | 166,93 | 168,38 | 0,21% | - |
| 22.08.2025 | 167,21 | 168,40 | 166,69 | 168,02 | 0,27% | - |
| 21.08.2025 | 166,24 | 167,74 | 166,18 | 167,57 | 0,79% | - |
| 20.08.2025 | 166,22 | 166,91 | 165,81 | 166,25 | 1,00% | - |
| 19.08.2025 | 165,12 | 165,27 | 164,49 | 164,61 | -0,28% | - |
| 18.08.2025 | 171,29 | 171,29 | 164,93 | 165,07 | -3,68% | - |
| 15.08.2025 | 170,48 | 171,54 | 170,09 | 171,37 | 0,52% | - |
| 14.08.2025 | 175,53 | 175,53 | 170,04 | 170,48 | -2,89% | - |
| 13.08.2025 | 174,89 | 175,56 | 174,44 | 175,55 | 0,39% | - |
| 12.08.2025 | 174,56 | 174,91 | 173,96 | 174,87 | 0,29% | - |
| 11.08.2025 | 174,17 | 174,73 | 174,00 | 174,37 | 0,43% | - |
| 08.08.2025 | 174,67 | 174,67 | 173,23 | 173,63 | -0,64% | - |
| 07.08.2025 | 173,01 | 175,83 | 173,01 | 174,74 | 1,01% | - |
| 06.08.2025 | 173,98 | 175,94 | 172,85 | 173,00 | -0,56% | - |
| 05.08.2025 | 174,32 | 176,12 | 173,47 | 173,97 | -0,20% | - |
| 04.08.2025 | 173,92 | 174,48 | 173,62 | 174,32 | 0,21% | - |
| 01.08.2025 | 178,28 | 178,28 | 173,85 | 173,95 | -2,41% | - |
| 31.07.2025 | 177,78 | 180,34 | 177,78 | 178,24 | 0,26% | - |
| 30.07.2025 | 180,47 | 180,47 | 177,37 | 177,78 | -1,49% | - |
| 29.07.2025 | 175,47 | 180,47 | 175,47 | 180,47 | 2,84% | - |
| 28.07.2025 | 175,21 | 176,95 | 175,21 | 175,48 | 0,15% | - |
| 25.07.2025 | 175,94 | 176,24 | 174,94 | 175,22 | -0,41% | - |
| 24.07.2025 | 173,93 | 177,20 | 173,93 | 175,95 | 1,16% | - |
| 23.07.2025 | 174,23 | 174,70 | 173,42 | 173,93 | 0,56% | - |
| 22.07.2025 | 171,05 | 173,25 | 171,05 | 172,97 | 1,32% | - |
| 21.07.2025 | 173,53 | 173,53 | 170,72 | 170,72 | -1,62% | - |
| 18.07.2025 | 172,71 | 174,28 | 172,71 | 173,53 | 0,47% | - |
| 17.07.2025 | 168,95 | 172,83 | 168,95 | 172,72 | 2,68% | - |
| 16.07.2025 | 168,95 | 168,96 | 167,22 | 168,21 | -0,43% | - |
| 15.07.2025 | 171,45 | 171,45 | 168,86 | 168,94 | -1,46% | - |
| 14.07.2025 | 170,28 | 171,47 | 169,30 | 171,45 | 0,70% | - |
| 11.07.2025 | 171,09 | 171,09 | 169,89 | 170,26 | -0,44% | - |
| 10.07.2025 | 169,56 | 171,06 | 168,97 | 171,02 | 0,86% | - |
| 09.07.2025 | 167,58 | 169,74 | 167,58 | 169,56 | 1,18% | - |
| 08.07.2025 | 166,51 | 168,21 | 166,51 | 167,59 | 0,65% | - |
| 07.07.2025 | 167,31 | 167,31 | 166,21 | 166,50 | -0,52% | - |
| 04.07.2025 | 169,15 | 169,15 | 167,27 | 167,37 | -1,05% | 3,00 |
| 03.07.2025 | 168,20 | 169,19 | 167,79 | 169,15 | 0,30% | - |
| 02.07.2025 | 170,26 | 170,26 | 168,13 | 168,65 | -0,93% | - |
| 01.07.2025 | 167,76 | 170,48 | 167,76 | 170,24 | 1,48% | - |
| 30.06.2025 | 165,21 | 168,42 | 165,21 | 167,76 | 1,55% | - |
| 27.06.2025 | 166,71 | 166,71 | 164,75 | 165,20 | -0,91% | - |
| 26.06.2025 | 164,71 | 166,71 | 164,71 | 166,71 | 1,21% | - |
| 25.06.2025 | 165,83 | 166,09 | 164,56 | 164,72 | -0,67% | - |
| 24.06.2025 | 165,27 | 166,13 | 165,26 | 165,83 | 0,66% | - |
| 23.06.2025 | 164,95 | 165,20 | 163,21 | 164,75 | -0,13% | - |
| 20.06.2025 | 161,98 | 166,36 | 161,98 | 164,96 | 1,84% | - |
| 19.06.2025 | 161,29 | 162,69 | 161,29 | 161,98 | 0,44% | - |
| 18.06.2025 | 159,50 | 161,75 | 159,50 | 161,27 | 1,10% | - |
| 17.06.2025 | 162,24 | 162,24 | 159,25 | 159,51 | -1,68% | - |
| 16.06.2025 | 161,22 | 162,72 | 160,83 | 162,24 | 6,03% | - |
| 13.06.2025 | 153,92 | 154,15 | 152,79 | 153,01 | -0,48% | - |
| 12.06.2025 | 152,70 | 153,93 | 151,81 | 153,75 | 0,69% | - |
| 11.06.2025 | 153,72 | 154,06 | 152,53 | 152,69 | -0,68% | 6,00 |
| 10.06.2025 | 153,88 | 153,94 | 152,86 | 153,73 | -0,10% | - |
| 09.06.2025 | 153,31 | 154,43 | 153,24 | 153,88 | 0,37% | - |