173,530€
0,47%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |