83,965€
-2,58%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 86,18 | 86,18 | 83,98 | 83,98 | -2,57% | - |
| 08.09.2026 | 85,88 | 86,39 | 85,81 | 86,19 | -0,72% | - |
| 07.09.2026 | 87,48 | 87,50 | 86,55 | 86,82 | -1,73% | - |
| 04.09.2026 | 89,13 | 89,19 | 88,20 | 88,35 | 1,69% | - |
| 03.09.2026 | 85,95 | 86,89 | 85,71 | 86,88 | 2,96% | - |
| 02.09.2026 | 83,83 | 84,40 | 83,35 | 84,39 | 2,83% | - |
| 01.09.2026 | 82,57 | 82,86 | 81,65 | 82,06 | -0,99% | - |
| 31.08.2026 | 84,24 | 84,24 | 82,63 | 82,88 | -1,60% | - |
| 28.08.2026 | 84,15 | 84,70 | 84,06 | 84,23 | -0,46% | - |
| 27.08.2026 | 83,80 | 84,62 | 83,48 | 84,62 | 0,39% | - |
| 26.08.2026 | 84,09 | 84,36 | 83,77 | 84,29 | 0,02% | - |
| 25.08.2026 | 84,29 | 84,52 | 83,88 | 84,27 | 2,26% | - |
| 24.08.2026 | 83,41 | 83,47 | 82,26 | 82,41 | -0,81% | 375,00 |
| 21.08.2026 | 82,31 | 83,10 | 81,88 | 83,08 | -0,03% | - |
| 20.08.2026 | 83,59 | 83,68 | 82,52 | 83,10 | -1,07% | - |
| 19.08.2026 | 84,16 | 84,25 | 83,62 | 84,00 | -2,61% | - |
| 18.08.2026 | 86,13 | 86,65 | 85,98 | 86,25 | 7,92% | - |
| 17.08.2026 | 80,89 | 80,91 | 79,69 | 79,92 | -1,18% | - |
| 14.08.2026 | 80,96 | 81,33 | 80,78 | 80,88 | -1,39% | - |
| 13.08.2026 | 81,67 | 82,18 | 81,59 | 82,02 | 0,76% | - |
| 12.08.2026 | 80,80 | 81,52 | 80,55 | 81,40 | 2,75% | - |
| 11.08.2026 | 79,06 | 79,66 | 78,90 | 79,22 | 2,05% | - |
| 10.08.2026 | 76,42 | 77,77 | 76,42 | 77,63 | 1,65% | - |
| 07.08.2026 | 76,38 | 76,49 | 76,14 | 76,37 | -1,96% | 1,00 |
| 06.08.2026 | 74,19 | 77,91 | 74,19 | 77,90 | 4,93% | - |
| 05.08.2026 | 74,38 | 74,52 | 74,04 | 74,24 | -1,03% | - |
| 04.08.2026 | 74,51 | 75,12 | 74,34 | 75,01 | 2,73% | - |
| 03.08.2026 | 73,51 | 73,75 | 73,02 | 73,02 | 0,43% | - |
| 31.07.2026 | 73,17 | 73,32 | 72,28 | 72,71 | -2,50% | 28,00 |
| 30.07.2026 | 74,62 | 74,62 | 73,78 | 74,57 | -0,86% | - |
| 29.07.2026 | 73,50 | 75,56 | 73,50 | 75,22 | 2,33% | - |
| 28.07.2026 | 72,81 | 73,58 | 72,79 | 73,50 | 4,18% | - |
| 27.07.2026 | 70,42 | 71,40 | 70,30 | 70,55 | 2,72% | - |
| 24.07.2026 | 68,84 | 68,94 | 68,49 | 68,68 | 0,29% | - |
| 23.07.2026 | 68,95 | 69,38 | 68,45 | 68,48 | -0,77% | - |
| 22.07.2026 | 69,21 | 69,34 | 68,82 | 69,01 | -5,28% | - |
| 21.07.2026 | 72,89 | 73,05 | 71,96 | 72,86 | 0,08% | - |
| 20.07.2026 | 72,51 | 73,07 | 72,16 | 72,80 | 0,13% | - |
| 17.07.2026 | 72,78 | 73,06 | 72,35 | 72,71 | -3,59% | - |
| 16.07.2026 | 75,38 | 75,60 | 75,27 | 75,41 | -0,33% | - |
| 15.07.2026 | 75,28 | 75,92 | 75,23 | 75,66 | 0,53% | - |
| 14.07.2026 | 74,85 | 75,34 | 74,50 | 75,26 | 2,19% | - |
| 13.07.2026 | 73,92 | 73,94 | 73,52 | 73,65 | -0,16% | - |
| 10.07.2026 | 73,58 | 73,79 | 73,38 | 73,77 | -2,72% | - |
| 09.07.2026 | 75,73 | 75,85 | 75,06 | 75,84 | 1,11% | - |
| 08.07.2026 | 75,23 | 75,86 | 74,75 | 75,00 | -2,83% | - |
| 07.07.2026 | 77,22 | 77,64 | 76,81 | 77,19 | -1,12% | - |
| 06.07.2026 | 77,58 | 78,08 | 77,19 | 78,06 | 3,01% | 50,00 |
| 03.07.2026 | 75,51 | 75,86 | 75,24 | 75,78 | 3,79% | - |
| 02.07.2026 | 72,33 | 73,05 | 72,32 | 73,02 | 1,66% | - |
| 01.07.2026 | 71,63 | 71,97 | 71,34 | 71,83 | -2,92% | - |
| 30.06.2026 | 73,21 | 74,03 | 73,21 | 73,99 | 1,37% | - |
| 29.06.2026 | 72,47 | 73,23 | 72,32 | 72,99 | 2,01% | - |
| 26.06.2026 | 71,37 | 71,75 | 71,19 | 71,55 | 0,60% | - |
| 25.06.2026 | 71,36 | 71,48 | 70,71 | 71,12 | 3,45% | - |
| 24.06.2026 | 69,59 | 69,66 | 68,49 | 68,75 | 0,70% | - |
| 23.06.2026 | 69,03 | 69,12 | 68,16 | 68,27 | -1,53% | - |
| 22.06.2026 | 69,71 | 69,74 | 68,98 | 69,33 | -3,83% | - |
| 19.06.2026 | 70,16 | 72,95 | 70,11 | 72,09 | 3,63% | 75,00 |
| 18.06.2026 | 67,70 | 69,76 | 67,70 | 69,57 | 2,75% | - |
| 17.06.2026 | 67,27 | 67,90 | 67,18 | 67,71 | 3,98% | 316,00 |
| 16.06.2026 | 64,93 | 65,28 | 64,82 | 65,12 | 2,04% | - |
| 15.06.2026 | 63,06 | 64,01 | 62,85 | 63,82 | 0,93% | - |
| 12.06.2026 | 63,28 | 63,49 | 62,59 | 63,23 | 0,33% | - |
| 11.06.2026 | 62,81 | 63,11 | 62,22 | 63,03 | -0,65% | 3,00 |
| 10.06.2026 | 63,53 | 63,83 | 62,77 | 63,44 | 2,40% | - |
| 09.06.2026 | 63,14 | 63,15 | 61,54 | 61,96 | 2,07% | - |
| 05.06.2026 | 60,92 | 61,45 | 60,52 | 60,70 | 3,55% | - |
| 04.06.2026 | 58,29 | 58,62 | 57,84 | 58,62 | 0,44% | - |
| 03.06.2026 | 58,91 | 59,02 | 58,34 | 58,37 | -2,74% | - |
| 02.06.2026 | 59,78 | 60,03 | 59,53 | 60,01 | -4,04% | - |
| 01.06.2026 | 61,60 | 62,55 | 61,60 | 62,54 | 1,51% | 80,00 |
| 29.05.2026 | 60,85 | 61,97 | 60,84 | 61,61 | 3,09% | - |
| 28.05.2026 | 59,70 | 59,92 | 59,65 | 59,76 | -1,07% | - |
| 27.05.2026 | 59,96 | 60,41 | 59,84 | 60,41 | 1,41% | - |
| 26.05.2026 | 59,77 | 59,86 | 59,52 | 59,57 | -0,35% | - |
| 25.05.2026 | 59,79 | 59,90 | 59,64 | 59,78 | -0,48% | - |
| 22.05.2026 | 60,55 | 60,60 | 59,89 | 60,07 | 0,61% | 1,00 |
| 21.05.2026 | 58,49 | 59,72 | 58,49 | 59,70 | 2,03% | - |
| 20.05.2026 | 58,14 | 58,56 | 58,02 | 58,51 | -0,65% | - |
| 19.05.2026 | 58,34 | 58,93 | 57,99 | 58,89 | 1,74% | 320,00 |
| 18.05.2026 | 62,39 | 62,39 | 57,43 | 57,88 | -2,93% | 85,00 |
| 15.05.2026 | 59,35 | 59,84 | 59,10 | 59,63 | 0,38% | - |
| 14.05.2026 | 59,49 | 59,52 | 59,20 | 59,40 | -4,14% | - |
| 13.05.2026 | 62,39 | 62,39 | 61,53 | 61,97 | -0,54% | - |
| 12.05.2026 | 61,69 | 62,62 | 61,66 | 62,30 | -0,06% | - |
| 11.05.2026 | 61,33 | 63,05 | 61,33 | 62,34 | 1,71% | - |
| 08.05.2026 | 61,65 | 61,66 | 61,14 | 61,29 | 1,16% | - |
| 07.05.2026 | 60,12 | 60,81 | 59,72 | 60,59 | 0,63% | - |
| 06.05.2026 | 60,16 | 60,96 | 59,86 | 60,21 | -1,67% | 1,00 |
| 05.05.2026 | 60,49 | 61,23 | 60,36 | 61,23 | -0,35% | - |
| 04.05.2026 | 62,31 | 62,37 | 60,82 | 61,45 | 5,78% | - |
| 30.04.2026 | 56,73 | 58,09 | 56,68 | 58,09 | 5,50% | - |
| 29.04.2026 | 55,46 | 55,69 | 54,96 | 55,06 | -4,02% | 308,00 |
| 28.04.2026 | 57,28 | 57,52 | 56,91 | 57,37 | -1,58% | 18,00 |
| 27.04.2026 | 58,06 | 58,31 | 57,84 | 58,29 | -2,60% | 17,00 |
| 24.04.2026 | 59,68 | 60,13 | 59,19 | 59,84 | 2,40% | 340,00 |
| 23.04.2026 | 56,42 | 58,60 | 56,14 | 58,44 | -11,46% | 154,00 |
| 22.04.2026 | 63,00 | 66,43 | 63,00 | 66,00 | -35,24% | 425,00 |
| 21.04.2026 | 102,04 | 102,59 | 101,72 | 101,90 | -2,20% | - |