88,390€
-1,87%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 88,67 | 88,78 | 88,58 | 88,58 | -1,65% | - |
| 28.09.2026 | 89,83 | 90,41 | 89,83 | 90,07 | 2,59% | 622,00 |
| 25.09.2026 | 87,70 | 87,92 | 87,35 | 87,80 | 0,37% | - |
| 24.09.2026 | 88,02 | 88,07 | 87,46 | 87,48 | 2,14% | 29,00 |
| 23.09.2026 | 87,00 | 87,17 | 85,47 | 85,65 | -1,59% | 444,00 |
| 22.09.2026 | 87,17 | 87,36 | 85,75 | 87,03 | -0,64% | 755,00 |
| 21.09.2026 | 86,76 | 87,70 | 86,76 | 87,59 | 5,40% | 106,00 |
| 18.09.2026 | 83,30 | 83,84 | 83,09 | 83,10 | -1,85% | 28,00 |
| 17.09.2026 | 84,81 | 85,13 | 84,26 | 84,67 | 0,59% | 90,00 |
| 16.09.2026 | 84,58 | 84,69 | 83,29 | 84,17 | 0,80% | - |
| 15.09.2026 | 83,89 | 83,89 | 83,10 | 83,50 | -0,58% | 850,00 |
| 14.09.2026 | 84,38 | 84,38 | 83,49 | 83,99 | 1,68% | - |
| 11.09.2026 | 83,51 | 83,83 | 82,59 | 82,60 | -2,24% | 300,00 |
| 10.09.2026 | 85,47 | 85,58 | 84,38 | 84,49 | 0,64% | - |
| 09.09.2026 | 85,12 | 85,23 | 83,95 | 83,95 | -2,53% | 535,00 |
| 08.09.2026 | 86,31 | 86,41 | 86,08 | 86,13 | -0,84% | - |
| 07.09.2026 | 86,88 | 87,04 | 86,78 | 86,86 | -2,18% | 42,00 |
| 04.09.2026 | 88,90 | 88,91 | 88,54 | 88,80 | 2,45% | - |
| 03.09.2026 | 85,96 | 86,79 | 85,96 | 86,68 | 2,81% | 55,00 |
| 02.09.2026 | 83,62 | 84,33 | 83,49 | 84,31 | 3,21% | - |
| 01.09.2026 | 82,86 | 82,86 | 81,66 | 81,69 | -1,71% | - |
| 31.08.2026 | 83,88 | 83,88 | 83,02 | 83,11 | -1,25% | - |
| 28.08.2026 | 84,31 | 84,47 | 83,92 | 84,16 | -0,23% | - |
| 27.08.2026 | 83,97 | 84,40 | 83,96 | 84,35 | 0,70% | - |
| 26.08.2026 | 83,91 | 84,02 | 83,66 | 83,76 | -0,98% | 16,00 |
| 25.08.2026 | 84,34 | 84,62 | 84,07 | 84,59 | 2,27% | - |
| 24.08.2026 | 82,58 | 82,88 | 82,58 | 82,71 | -0,08% | - |
| 21.08.2026 | 82,08 | 82,92 | 82,04 | 82,78 | 0,13% | 174,00 |
| 20.08.2026 | 82,76 | 82,96 | 82,67 | 82,67 | -1,76% | - |
| 19.08.2026 | 83,97 | 84,31 | 83,49 | 84,15 | 37,68% | - |
| 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 |