147,450€
-1,50%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 149,55 | 149,55 | 146,63 | 147,32 | -1,59% | - |
| 15.12.2025 | 148,45 | 150,04 | 148,45 | 149,70 | 0,88% | - |
| 12.12.2025 | 149,74 | 149,74 | 148,22 | 148,40 | -0,89% | - |
| 11.12.2025 | 151,17 | 151,17 | 148,61 | 149,74 | -1,08% | - |
| 10.12.2025 | 153,70 | 153,70 | 150,05 | 151,38 | -1,52% | - |
| 09.12.2025 | 154,60 | 154,60 | 153,68 | 153,72 | -0,56% | - |
| 08.12.2025 | 155,03 | 155,24 | 153,37 | 154,58 | 0,83% | - |
| 05.12.2025 | 154,42 | 154,42 | 152,56 | 153,30 | -0,66% | - |
| 04.12.2025 | 156,78 | 156,78 | 153,98 | 154,32 | -1,58% | - |
| 03.12.2025 | 155,91 | 156,80 | 155,36 | 156,80 | 0,56% | - |
| 02.12.2025 | 155,11 | 156,32 | 155,11 | 155,93 | 0,48% | - |
| 01.12.2025 | 158,29 | 158,29 | 155,06 | 155,19 | -1,96% | - |
| 28.11.2025 | 157,86 | 158,53 | 157,57 | 158,30 | 0,29% | - |
| 27.11.2025 | 156,85 | 157,97 | 156,85 | 157,85 | 0,63% | - |
| 26.11.2025 | 155,05 | 156,97 | 155,05 | 156,86 | 1,17% | - |
| 25.11.2025 | 154,58 | 155,07 | 153,49 | 155,05 | 1,31% | - |
| 24.11.2025 | 150,04 | 153,10 | 150,04 | 153,04 | 1,90% | - |
| 21.11.2025 | 149,27 | 150,50 | 148,74 | 150,19 | 0,13% | - |
| 20.11.2025 | 151,48 | 151,89 | 149,50 | 149,99 | -1,02% | - |
| 19.11.2025 | 152,37 | 152,37 | 150,87 | 151,53 | -0,63% | - |
| 18.11.2025 | 151,94 | 152,69 | 151,35 | 152,49 | 0,35% | - |
| 17.11.2025 | 153,45 | 153,54 | 151,60 | 151,96 | -1,45% | - |
| 14.11.2025 | 152,32 | 154,67 | 152,32 | 154,19 | 1,22% | - |
| 13.11.2025 | 161,25 | 161,25 | 151,48 | 152,33 | -5,77% | - |
| 12.11.2025 | 160,95 | 162,19 | 160,95 | 161,66 | 0,43% | - |
| 11.11.2025 | 159,65 | 162,70 | 159,65 | 160,96 | 1,39% | - |
| 10.11.2025 | 157,73 | 160,41 | 157,73 | 158,76 | 0,47% | - |
| 07.11.2025 | 157,80 | 160,38 | 156,64 | 158,02 | 0,06% | - |
| 06.11.2025 | 159,31 | 161,27 | 156,25 | 157,92 | -1,01% | 100,00 |
| 05.11.2025 | 158,40 | 160,75 | 158,40 | 159,53 | 0,72% | - |
| 04.11.2025 | 158,57 | 158,62 | 157,31 | 158,39 | -0,77% | - |
| 03.11.2025 | 161,93 | 161,93 | 159,48 | 159,62 | -1,44% | - |
| 31.10.2025 | 160,90 | 162,95 | 160,90 | 161,96 | 0,80% | - |
| 30.10.2025 | 162,47 | 162,47 | 160,44 | 160,67 | -1,11% | - |
| 29.10.2025 | 166,46 | 166,46 | 162,37 | 162,47 | -2,39% | - |
| 28.10.2025 | 162,46 | 167,30 | 162,46 | 166,45 | 2,45% | - |
| 27.10.2025 | 162,72 | 162,72 | 162,15 | 162,47 | -0,18% | 30,00 |
| 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% | - |