179,470€
-0,87%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 181,05 | 181,05 | 179,04 | 179,47 | -0,87% | - |
| 14.11.2024 | 180,73 | 182,20 | 180,57 | 181,05 | 0,18% | - |
| 13.11.2024 | 183,35 | 183,35 | 180,69 | 180,73 | -1,43% | - |
| 12.11.2024 | 184,72 | 184,72 | 182,48 | 183,35 | -0,74% | - |
| 11.11.2024 | 179,05 | 185,66 | 179,05 | 184,72 | 3,17% | - |
| 08.11.2024 | 178,93 | 180,92 | 178,93 | 179,05 | 0,07% | - |
| 07.11.2024 | 179,43 | 179,43 | 177,16 | 178,93 | -0,28% | - |
| 06.11.2024 | 174,93 | 179,65 | 174,93 | 179,43 | 2,57% | - |
| 05.11.2024 | 174,47 | 175,19 | 173,59 | 174,93 | 0,26% | - |
| 04.11.2024 | 172,99 | 175,03 | 172,99 | 174,47 | 0,86% | - |
| 01.11.2024 | 170,61 | 174,03 | 170,61 | 172,99 | 1,40% | - |
| 31.10.2024 | 172,47 | 172,47 | 169,80 | 170,61 | -1,08% | - |
| 30.10.2024 | 173,13 | 173,32 | 171,31 | 172,47 | -0,38% | - |
| 29.10.2024 | 173,69 | 173,96 | 172,99 | 173,13 | -0,32% | - |
| 28.10.2024 | 173,55 | 174,39 | 173,43 | 173,69 | 0,08% | - |
| 25.10.2024 | 172,32 | 174,68 | 172,32 | 173,55 | 0,71% | - |
| 24.10.2024 | 172,54 | 173,68 | 171,97 | 172,32 | -1,75% | - |
| 23.10.2024 | 177,38 | 177,38 | 174,97 | 175,39 | -1,12% | - |
| 22.10.2024 | 178,42 | 178,42 | 175,98 | 177,38 | -0,58% | - |
| 21.10.2024 | 174,60 | 179,42 | 174,60 | 178,42 | 2,19% | - |
| 18.10.2024 | 176,97 | 176,97 | 174,52 | 174,60 | -1,34% | - |
| 17.10.2024 | 176,91 | 177,02 | 174,38 | 176,97 | 0,03% | - |
| 16.10.2024 | 176,23 | 176,96 | 175,66 | 176,91 | -1,67% | - |
| 15.10.2024 | 179,91 | 180,79 | 179,76 | 179,92 | -0,68% | - |
| 14.10.2024 | 180,85 | 181,23 | 180,12 | 181,15 | 0,17% | - |
| 11.10.2024 | 179,15 | 180,91 | 179,15 | 180,85 | 0,95% | - |
| 10.10.2024 | 181,76 | 181,76 | 178,27 | 179,15 | -1,44% | - |
| 09.10.2024 | 180,36 | 181,86 | 180,36 | 181,76 | 0,78% | - |
| 08.10.2024 | 179,34 | 180,40 | 179,03 | 180,36 | 0,57% | - |
| 07.10.2024 | 182,36 | 182,36 | 179,02 | 179,34 | -1,66% | - |
| 04.10.2024 | 178,99 | 182,53 | 178,99 | 182,36 | 1,88% | - |
| 03.10.2024 | 179,39 | 180,20 | 178,74 | 178,99 | -1,94% | - |
| 02.10.2024 | 181,65 | 182,74 | 181,09 | 182,54 | 0,49% | - |
| 01.10.2024 | 174,97 | 182,14 | 174,97 | 181,65 | 3,82% | - |
| 30.09.2024 | 174,61 | 175,25 | 173,93 | 174,97 | 0,21% | - |
| 27.09.2024 | 175,06 | 175,39 | 173,01 | 174,61 | -0,26% | - |
| 26.09.2024 | 172,95 | 175,48 | 172,82 | 175,06 | 3,59% | - |
| 25.09.2024 | 172,85 | 172,85 | 168,98 | 168,99 | -2,23% | - |
| 24.09.2024 | 173,07 | 173,24 | 170,83 | 172,85 | -0,13% | - |
| 23.09.2024 | 171,35 | 173,15 | 170,96 | 173,07 | 1,00% | - |
| 20.09.2024 | 175,27 | 175,27 | 170,72 | 171,35 | -2,24% | - |
| 19.09.2024 | 173,69 | 176,04 | 173,38 | 175,27 | 0,91% | 5,00 |
| 18.09.2024 | 174,28 | 175,70 | 173,27 | 173,69 | -0,34% | - |
| 17.09.2024 | 176,77 | 176,77 | 173,02 | 174,28 | -1,35% | - |
| 16.09.2024 | 176,87 | 176,87 | 174,77 | 176,67 | -0,11% | - |
| 13.09.2024 | 176,74 | 177,57 | 176,31 | 176,87 | -0,01% | - |
| 12.09.2024 | 175,98 | 177,81 | 175,53 | 176,89 | 1,24% | - |
| 11.09.2024 | 171,05 | 174,77 | 170,36 | 174,73 | 1,01% | 15,00 |
| 10.09.2024 | 177,19 | 177,19 | 171,29 | 172,99 | -2,37% | - |
| 09.09.2024 | 172,58 | 177,50 | 172,58 | 177,19 | 2,67% | - |
| 06.09.2024 | 173,85 | 175,34 | 172,51 | 172,58 | -2,44% | - |
| 05.09.2024 | 176,37 | 177,50 | 175,77 | 176,89 | -1,49% | - |
| 04.09.2024 | 181,53 | 181,53 | 178,06 | 179,57 | -1,08% | - |
| 03.09.2024 | 184,67 | 184,67 | 181,33 | 181,53 | -1,70% | 2,00 |
| 02.09.2024 | 183,52 | 184,75 | 183,41 | 184,67 | 0,63% | - |
| 30.08.2024 | 182,36 | 184,36 | 182,36 | 183,52 | 0,64% | - |
| 29.08.2024 | 181,55 | 182,82 | 180,67 | 182,36 | 0,45% | - |
| 28.08.2024 | 182,22 | 182,22 | 180,80 | 181,55 | -0,37% | - |
| 27.08.2024 | 182,63 | 182,63 | 181,66 | 182,22 | -0,22% | - |
| 26.08.2024 | 182,41 | 183,02 | 182,07 | 182,63 | -2,20% | - |
| 23.08.2024 | 183,17 | 186,74 | 183,17 | 186,73 | 1,94% | 5,00 |
| 22.08.2024 | 183,62 | 184,62 | 182,28 | 183,17 | -0,25% | - |
| 21.08.2024 | 188,12 | 188,12 | 183,28 | 183,62 | -2,39% | - |
| 20.08.2024 | 187,51 | 188,94 | 187,51 | 188,12 | 0,33% | - |
| 19.08.2024 | 185,66 | 187,54 | 185,41 | 187,51 | 1,00% | 6,00 |
| 16.08.2024 | 190,32 | 190,32 | 183,47 | 185,66 | -2,45% | 3,00 |
| 15.08.2024 | 202,27 | 202,27 | 186,78 | 190,32 | -5,91% | - |
| 14.08.2024 | 202,48 | 203,43 | 201,93 | 202,27 | -1,90% | - |
| 13.08.2024 | 204,35 | 206,33 | 204,13 | 206,20 | 0,91% | - |
| 12.08.2024 | 205,10 | 205,48 | 204,08 | 204,35 | -0,37% | - |
| 09.08.2024 | 200,60 | 205,63 | 200,60 | 205,10 | 2,24% | - |
| 08.08.2024 | 196,06 | 201,58 | 196,06 | 200,60 | 2,32% | - |
| 07.08.2024 | 197,91 | 199,26 | 195,58 | 196,06 | 0,11% | - |
| 06.08.2024 | 193,75 | 196,93 | 192,95 | 195,85 | 1,08% | - |
| 05.08.2024 | 199,80 | 199,80 | 191,08 | 193,75 | -3,03% | - |
| 02.08.2024 | 206,23 | 206,23 | 199,22 | 199,80 | -3,12% | - |
| 01.08.2024 | 207,80 | 209,25 | 205,70 | 206,23 | -1,20% | - |
| 31.07.2024 | 207,80 | 209,48 | 206,23 | 208,73 | 0,45% | - |
| 30.07.2024 | 206,63 | 208,38 | 206,63 | 207,80 | 0,57% | - |
| 29.07.2024 | 206,88 | 207,08 | 205,25 | 206,63 | -0,12% | - |
| 26.07.2024 | 203,80 | 207,33 | 203,80 | 206,88 | 1,51% | - |
| 25.07.2024 | 203,08 | 204,90 | 202,48 | 203,80 | -1,84% | - |
| 24.07.2024 | 205,85 | 209,18 | 205,85 | 207,63 | 0,86% | - |
| 23.07.2024 | 200,84 | 206,33 | 200,84 | 205,85 | 2,50% | - |
| 22.07.2024 | 197,13 | 201,05 | 197,13 | 200,84 | 1,88% | - |
| 19.07.2024 | 203,65 | 203,65 | 197,00 | 197,13 | -3,20% | - |
| 18.07.2024 | 207,93 | 207,93 | 203,52 | 203,65 | -2,06% | - |
| 17.07.2024 | 208,23 | 209,35 | 207,80 | 207,93 | -0,14% | - |
| 16.07.2024 | 208,40 | 208,48 | 206,85 | 208,23 | -0,08% | - |
| 15.07.2024 | 207,83 | 209,05 | 207,27 | 208,40 | 1,98% | - |
| 12.07.2024 | 203,20 | 204,83 | 203,00 | 204,35 | 0,57% | - |
| 11.07.2024 | 204,08 | 204,08 | 203,00 | 203,20 | -0,43% | - |
| 10.07.2024 | 198,85 | 204,13 | 198,85 | 204,08 | 2,63% | - |
| 09.07.2024 | 198,22 | 199,12 | 197,72 | 198,85 | 0,32% | - |
| 08.07.2024 | 200,58 | 200,58 | 197,89 | 198,22 | -1,18% | - |
| 05.07.2024 | 198,27 | 200,63 | 198,27 | 200,58 | 1,17% | - |
| 04.07.2024 | 197,40 | 198,67 | 197,40 | 198,27 | 0,44% | - |
| 03.07.2024 | 195,94 | 197,41 | 195,23 | 197,40 | 0,14% | - |
| 02.07.2024 | 199,42 | 199,42 | 196,24 | 197,13 | -1,15% | - |
| 01.07.2024 | 206,00 | 206,00 | 199,18 | 199,42 | -3,19% | - |