166,540€
-0,48%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 153,03 | 153,45 | 152,38 | 153,31 | -0,64% | - |
| 05.06.2025 | 153,17 | 155,26 | 153,17 | 154,30 | 0,74% | - |
| 04.06.2025 | 153,30 | 153,57 | 152,75 | 153,17 | -0,08% | - |
| 03.06.2025 | 154,53 | 154,53 | 151,69 | 153,29 | -0,80% | - |
| 02.06.2025 | 153,98 | 154,72 | 153,98 | 154,52 | 0,34% | - |
| 30.05.2025 | 152,02 | 154,43 | 152,02 | 153,99 | 1,29% | - |
| 29.05.2025 | 154,26 | 154,26 | 151,43 | 152,03 | -1,45% | - |
| 28.05.2025 | 155,31 | 155,31 | 153,88 | 154,27 | -0,68% | - |
| 27.05.2025 | 153,81 | 155,37 | 153,81 | 155,32 | 0,98% | - |
| 26.05.2025 | 152,91 | 154,59 | 152,91 | 153,81 | 0,60% | - |
| 23.05.2025 | 153,32 | 153,32 | 151,69 | 152,90 | -0,27% | - |
| 22.05.2025 | 154,08 | 154,89 | 153,04 | 153,32 | -0,49% | - |
| 21.05.2025 | 156,00 | 156,00 | 153,93 | 154,08 | -1,24% | - |
| 20.05.2025 | 156,06 | 156,70 | 155,77 | 156,01 | -0,02% | - |
| 19.05.2025 | 154,04 | 156,19 | 154,04 | 156,04 | 1,30% | - |
| 16.05.2025 | 153,23 | 154,06 | 153,08 | 154,04 | 0,52% | - |
| 15.05.2025 | 152,48 | 154,31 | 152,48 | 153,25 | 0,49% | - |
| 14.05.2025 | 154,42 | 154,61 | 152,32 | 152,50 | -1,25% | 2,00 |
| 13.05.2025 | 152,95 | 154,95 | 152,95 | 154,43 | 0,99% | - |
| 12.05.2025 | 151,74 | 153,80 | 151,74 | 152,92 | 0,78% | - |
| 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% | - |