59,900€
0,15%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 60,63 | 61,20 | 60,55 | 61,12 | 0,00% | - |
| 04.05.2026 | 61,88 | 62,00 | 60,97 | 61,12 | 5,63% | 508,00 |
| 30.04.2026 | 56,82 | 57,91 | 56,79 | 57,87 | 5,60% | 199,00 |
| 29.04.2026 | 55,21 | 55,61 | 54,75 | 54,80 | -4,15% | 16,00 |
| 28.04.2026 | 56,99 | 57,23 | 56,97 | 57,17 | -1,36% | 583,00 |
| 27.04.2026 | 57,89 | 58,16 | 57,83 | 57,96 | -2,49% | - |
| 24.04.2026 | 59,65 | 59,74 | 59,15 | 59,44 | 1,93% | 33,00 |
| 23.04.2026 | 57,64 | 58,81 | 57,64 | 58,31 | -6,43% | 498,00 |
| 22.04.2026 | 61,44 | 66,42 | 61,35 | 62,32 | -38,79% | 1.766,00 |
| 21.04.2026 | 101,93 | 102,43 | 101,33 | 101,81 | -2,15% | 15,00 |
| 20.04.2026 | 103,47 | 104,05 | 103,43 | 104,05 | 0,48% | - |
| 17.04.2026 | 102,71 | 103,77 | 102,49 | 103,55 | 0,78% | - |
| 16.04.2026 | 102,93 | 103,13 | 102,47 | 102,75 | -2,08% | 180,00 |
| 15.04.2026 | 104,31 | 105,03 | 104,31 | 104,93 | -1,06% | 16,00 |
| 14.04.2026 | 105,35 | 106,17 | 105,25 | 106,05 | 0,47% | 14,00 |
| 13.04.2026 | 104,23 | 105,59 | 104,23 | 105,55 | 1,11% | - |
| 10.04.2026 | 104,59 | 104,89 | 104,29 | 104,39 | -0,53% | 104,00 |
| 09.04.2026 | 104,67 | 105,27 | 104,17 | 104,95 | -1,81% | - |
| 08.04.2026 | 107,27 | 107,27 | 106,27 | 106,89 | 2,43% | 274,00 |
| 07.04.2026 | 103,75 | 104,41 | 103,29 | 104,35 | 0,60% | 72,00 |
| 02.04.2026 | 103,27 | 103,73 | 103,03 | 103,73 | -1,37% | 2.600,00 |
| 01.04.2026 | 104,25 | 105,63 | 104,25 | 105,17 | 3,97% | 783,00 |
| 31.03.2026 | 100,87 | 101,95 | 100,53 | 101,15 | 1,02% | 65,00 |
| 30.03.2026 | 99,67 | 100,81 | 99,67 | 100,13 | -1,15% | 24,00 |
| 27.03.2026 | 102,11 | 102,19 | 101,11 | 101,29 | 2,47% | - |
| 26.03.2026 | 99,49 | 99,54 | 98,08 | 98,85 | -0,76% | 111,00 |
| 25.03.2026 | 99,33 | 99,83 | 99,20 | 99,61 | 1,80% | 180,00 |
| 24.03.2026 | 97,44 | 97,95 | 96,60 | 97,85 | -2,34% | 30,00 |
| 23.03.2026 | 98,70 | 101,31 | 98,17 | 100,19 | 0,98% | 25,00 |
| 20.03.2026 | 101,23 | 101,77 | 98,84 | 99,21 | -2,34% | 135,00 |
| 19.03.2026 | 102,51 | 102,61 | 101,01 | 101,59 | -3,31% | 165,00 |
| 18.03.2026 | 106,73 | 106,73 | 105,05 | 105,07 | -1,70% | 28,00 |
| 17.03.2026 | 106,81 | 107,11 | 106,73 | 106,89 | 0,62% | 43,00 |
| 16.03.2026 | 106,15 | 106,39 | 106,03 | 106,23 | -0,19% | 15,00 |
| 13.03.2026 | 107,23 | 107,65 | 106,43 | 106,43 | -4,30% | 40,00 |
| 12.03.2026 | 111,65 | 111,89 | 111,21 | 111,21 | -1,94% | 40,00 |
| 11.03.2026 | 113,23 | 113,71 | 113,01 | 113,41 | 1,43% | - |
| 10.03.2026 | 111,53 | 112,05 | 111,29 | 111,81 | 2,74% | 8,00 |
| 09.03.2026 | 108,50 | 109,11 | 108,37 | 108,83 | -0,48% | 60,00 |
| 06.03.2026 | 109,73 | 109,75 | 108,49 | 109,35 | -2,86% | 69,00 |
| 05.03.2026 | 112,97 | 113,07 | 111,41 | 112,57 | -0,90% | - |
| 04.03.2026 | 112,95 | 113,69 | 112,95 | 113,59 | -2,97% | 14,00 |
| 03.03.2026 | 117,79 | 117,91 | 115,85 | 117,07 | -1,61% | 37,00 |
| 02.03.2026 | 118,10 | 118,99 | 118,00 | 118,99 | -1,49% | 15,00 |
| 27.02.2026 | 120,85 | 121,13 | 120,61 | 120,79 | 0,81% | 316,00 |
| 26.02.2026 | 119,99 | 120,07 | 119,36 | 119,82 | 0,63% | - |
| 25.02.2026 | 118,31 | 119,11 | 118,09 | 119,07 | 2,78% | 182,00 |
| 24.02.2026 | 115,93 | 116,01 | 115,39 | 115,85 | -1,08% | - |
| 23.02.2026 | 117,37 | 117,63 | 117,01 | 117,11 | -1,98% | 32,00 |
| 20.02.2026 | 119,05 | 119,59 | 118,55 | 119,47 | -0,88% | 492,00 |
| 19.02.2026 | 120,47 | 120,63 | 120,23 | 120,53 | 1,69% | 117,00 |
| 18.02.2026 | 118,39 | 118,97 | 118,15 | 118,53 | -1,81% | 402,00 |
| 17.02.2026 | 120,51 | 120,79 | 120,21 | 120,71 | -0,48% | - |
| 16.02.2026 | 120,27 | 122,01 | 120,15 | 121,29 | -0,42% | 75,00 |
| 13.02.2026 | 118,79 | 123,50 | 118,67 | 121,80 | -14,54% | 701,00 |
| 12.02.2026 | 147,89 | 148,15 | 142,53 | 142,53 | -6,64% | 289,00 |
| 11.02.2026 | 151,67 | 152,85 | 151,51 | 152,67 | -0,13% | - |
| 10.02.2026 | 152,65 | 152,93 | 152,57 | 152,87 | 1,69% | - |
| 09.02.2026 | 150,03 | 150,41 | 149,39 | 150,33 | 0,54% | 1.708,00 |
| 06.02.2026 | 147,51 | 149,63 | 147,51 | 149,53 | -1,47% | 14,00 |
| 05.02.2026 | 152,63 | 152,75 | 151,61 | 151,76 | -1,55% | 364,00 |
| 04.02.2026 | 154,61 | 154,83 | 153,23 | 154,15 | -2,47% | - |
| 03.02.2026 | 158,51 | 159,11 | 157,07 | 158,05 | 0,70% | 23,00 |
| 02.02.2026 | 155,56 | 157,09 | 155,53 | 156,95 | -0,61% | 44,00 |
| 30.01.2026 | 158,57 | 159,63 | 157,74 | 157,91 | 2,23% | - |
| 29.01.2026 | 154,97 | 155,29 | 153,40 | 154,47 | -2,44% | 14,00 |
| 28.01.2026 | 156,73 | 158,33 | 156,73 | 158,33 | -2,02% | - |
| 27.01.2026 | 161,77 | 161,85 | 161,03 | 161,59 | 1,06% | 18,00 |
| 26.01.2026 | 160,13 | 160,49 | 159,89 | 159,89 | -0,05% | 42,00 |
| 23.01.2026 | 159,99 | 160,41 | 159,81 | 159,97 | -0,39% | 520,00 |
| 22.01.2026 | 160,83 | 160,83 | 160,35 | 160,59 | 2,63% | 87,00 |
| 21.01.2026 | 155,75 | 156,61 | 155,71 | 156,47 | 1,98% | 16,00 |
| 20.01.2026 | 154,51 | 154,51 | 153,07 | 153,43 | -1,22% | - |
| 19.01.2026 | 155,29 | 155,53 | 155,07 | 155,33 | 0,41% | 28,00 |
| 16.01.2026 | 154,99 | 155,05 | 154,49 | 154,69 | 0,17% | - |
| 15.01.2026 | 153,75 | 154,67 | 153,67 | 154,42 | 1,08% | - |
| 14.01.2026 | 153,15 | 153,19 | 152,55 | 152,77 | 0,75% | 84,00 |
| 13.01.2026 | 151,97 | 152,21 | 151,47 | 151,63 | -0,50% | - |
| 12.01.2026 | 152,17 | 152,55 | 151,99 | 152,39 | 0,79% | - |
| 09.01.2026 | 150,95 | 151,21 | 150,73 | 151,19 | -0,17% | 60,00 |
| 08.01.2026 | 151,07 | 151,53 | 150,85 | 151,45 | 0,04% | - |
| 07.01.2026 | 151,93 | 152,01 | 151,35 | 151,39 | 0,87% | 14,00 |
| 06.01.2026 | 149,43 | 150,13 | 149,25 | 150,09 | 0,67% | 20,00 |
| 05.01.2026 | 148,67 | 149,45 | 148,59 | 149,09 | 0,23% | 28,00 |
| 02.01.2026 | 148,57 | 148,89 | 148,21 | 148,75 | 0,35% | - |
| 30.12.2025 | 148,37 | 148,37 | 148,13 | 148,23 | 0,03% | - |
| 29.12.2025 | 148,57 | 148,61 | 145,95 | 148,19 | -0,03% | - |
| 23.12.2025 | 148,77 | 149,25 | 148,21 | 148,23 | 0,38% | 31,00 |
| 22.12.2025 | 147,81 | 147,95 | 147,07 | 147,67 | 1,96% | - |
| 19.12.2025 | 144,69 | 144,95 | 144,55 | 144,83 | -0,36% | 12,00 |
| 18.12.2025 | 145,07 | 145,57 | 145,07 | 145,36 | -0,23% | 27,00 |
| 17.12.2025 | 146,39 | 146,43 | 145,57 | 145,70 | -0,59% | - |
| 16.12.2025 | 146,38 | 147,03 | 146,38 | 146,57 | -2,18% | - |
| 15.12.2025 | 149,99 | 149,99 | 149,73 | 149,83 | 0,79% | 90,00 |
| 12.12.2025 | 148,91 | 149,27 | 148,35 | 148,65 | -0,32% | 416,00 |
| 11.12.2025 | 148,83 | 149,25 | 148,63 | 149,13 | -1,00% | 112,00 |
| 10.12.2025 | 150,75 | 150,83 | 150,27 | 150,63 | -2,30% | - |
| 09.12.2025 | 153,99 | 154,39 | 153,79 | 154,17 | -0,57% | 88,00 |
| 08.12.2025 | 155,11 | 155,27 | 154,97 | 155,05 | 1,11% | 56,00 |
| 05.12.2025 | 152,71 | 153,41 | 152,71 | 153,35 | -0,76% | - |