55,570€
-1,14%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 56,32 | 56,58 | 55,63 | 55,63 | -1,03% | 300,00 |
| 16.09.2026 | 56,34 | 56,49 | 55,68 | 56,21 | -0,04% | 563,00 |
| 15.09.2026 | 56,31 | 56,51 | 55,65 | 56,23 | -0,21% | 669,00 |
| 14.09.2026 | 55,99 | 57,01 | 55,91 | 56,35 | 0,59% | 1.944,00 |
| 11.09.2026 | 58,32 | 58,46 | 55,85 | 56,02 | -3,53% | 1.223,00 |
| 10.09.2026 | 58,22 | 58,55 | 57,56 | 58,07 | 0,07% | 2.182,00 |
| 09.09.2026 | 58,49 | 58,59 | 57,27 | 58,03 | -2,88% | 2.041,00 |
| 08.09.2026 | 60,53 | 61,30 | 59,73 | 59,75 | -1,39% | 451,00 |
| 07.09.2026 | 61,09 | 61,15 | 59,58 | 60,59 | -0,90% | 3.543,00 |
| 04.09.2026 | 62,61 | 62,63 | 60,85 | 61,14 | -2,29% | 3.047,00 |
| 03.09.2026 | 64,47 | 64,61 | 62,10 | 62,57 | -3,04% | 1.333,00 |
| 02.09.2026 | 63,02 | 64,67 | 62,46 | 64,53 | 2,46% | 2.200,00 |
| 01.09.2026 | 61,59 | 63,58 | 61,09 | 62,98 | 3,04% | 1.335,00 |
| 31.08.2026 | 62,28 | 62,33 | 60,87 | 61,12 | -1,74% | 1.671,00 |
| 28.08.2026 | 61,79 | 62,57 | 61,41 | 62,20 | 0,70% | 2.193,00 |
| 27.08.2026 | 61,29 | 61,77 | 59,85 | 61,77 | 1,06% | 1.160,00 |
| 26.08.2026 | 61,93 | 62,04 | 60,71 | 61,12 | -1,45% | 1.576,00 |
| 25.08.2026 | 61,61 | 62,14 | 60,63 | 62,02 | 0,44% | 1.212,00 |
| 24.08.2026 | 59,20 | 61,85 | 58,68 | 61,75 | 4,86% | 3.189,00 |
| 21.08.2026 | 58,64 | 58,93 | 57,52 | 58,89 | 0,70% | 418,00 |
| 20.08.2026 | 58,47 | 58,55 | 57,91 | 58,48 | -1,25% | 316,00 |
| 19.08.2026 | 58,15 | 59,41 | 57,10 | 59,22 | 8,56% | 12.464,00 |
| 05.05.2026 | 54,61 | 55,27 | 53,50 | 54,55 | 0,07% | 1.223,00 |
| 04.05.2026 | 54,46 | 55,18 | 53,70 | 54,51 | 2,91% | 529,00 |
| 30.04.2026 | 52,50 | 53,18 | 52,23 | 52,97 | -0,49% | 953,00 |
| 29.04.2026 | 55,36 | 55,36 | 53,11 | 53,23 | -3,02% | 798,00 |
| 28.04.2026 | 54,53 | 54,95 | 53,64 | 54,89 | 0,92% | 373,00 |
| 27.04.2026 | 55,62 | 55,80 | 53,83 | 54,39 | -2,54% | 834,00 |
| 24.04.2026 | 54,67 | 56,13 | 53,83 | 55,81 | 0,90% | 1.349,00 |
| 23.04.2026 | 56,48 | 56,64 | 53,99 | 55,31 | -2,50% | 1.502,00 |
| 22.04.2026 | 57,76 | 57,88 | 56,20 | 56,73 | -1,29% | 1.724,00 |
| 21.04.2026 | 59,09 | 59,09 | 57,31 | 57,47 | -2,51% | 988,00 |
| 20.04.2026 | 58,81 | 59,30 | 58,18 | 58,95 | -0,64% | 2.480,00 |
| 17.04.2026 | 58,51 | 59,91 | 57,89 | 59,33 | 1,64% | 223,00 |
| 16.04.2026 | 58,78 | 58,89 | 57,58 | 58,37 | 0,34% | 411,00 |
| 15.04.2026 | 58,09 | 58,57 | 57,63 | 58,17 | 0,35% | 1.178,00 |
| 14.04.2026 | 56,89 | 58,21 | 56,89 | 57,97 | 1,83% | 1.831,00 |
| 13.04.2026 | 57,76 | 57,76 | 56,15 | 56,93 | -0,91% | 1.185,00 |
| 10.04.2026 | 56,94 | 58,23 | 56,40 | 57,45 | 0,72% | 482,00 |
| 09.04.2026 | 58,45 | 58,51 | 56,33 | 57,04 | -2,55% | 930,00 |
| 08.04.2026 | 59,82 | 59,82 | 57,98 | 58,53 | 0,83% | 1.004,00 |
| 07.04.2026 | 58,32 | 58,96 | 56,95 | 58,05 | -2,80% | 876,00 |
| 02.04.2026 | 58,32 | 59,74 | 58,17 | 59,72 | 1,55% | 701,00 |
| 01.04.2026 | 60,05 | 60,38 | 57,81 | 58,81 | -0,98% | 377,00 |
| 31.03.2026 | 58,61 | 59,53 | 58,03 | 59,39 | 1,68% | 556,00 |
| 30.03.2026 | 57,71 | 58,69 | 57,33 | 58,41 | 1,21% | 463,00 |
| 27.03.2026 | 58,67 | 58,98 | 57,30 | 57,71 | -1,64% | 1.005,00 |
| 26.03.2026 | 58,05 | 59,03 | 57,32 | 58,67 | 0,62% | 945,00 |
| 25.03.2026 | 58,23 | 58,33 | 57,44 | 58,31 | 0,31% | 1.110,00 |
| 24.03.2026 | 58,18 | 58,70 | 57,01 | 58,13 | 2,04% | 1.101,00 |
| 23.03.2026 | 56,91 | 57,88 | 55,58 | 56,97 | -0,21% | 1.329,00 |
| 20.03.2026 | 57,87 | 58,09 | 56,53 | 57,09 | -1,42% | 1.244,00 |
| 19.03.2026 | 59,36 | 59,43 | 56,00 | 57,91 | -3,21% | 2.207,00 |
| 18.03.2026 | 62,25 | 62,30 | 59,53 | 59,83 | -2,53% | 463,00 |
| 17.03.2026 | 60,76 | 61,40 | 60,18 | 61,38 | 0,08% | 770,00 |
| 16.03.2026 | 61,18 | 61,51 | 59,64 | 61,33 | 1,19% | 856,00 |
| 13.03.2026 | 59,22 | 61,11 | 58,97 | 60,61 | 2,69% | 225,00 |
| 12.03.2026 | 59,38 | 60,20 | 58,93 | 59,02 | -0,79% | 713,00 |
| 11.03.2026 | 60,68 | 60,79 | 58,97 | 59,49 | -2,17% | 1.840,00 |
| 10.03.2026 | 61,51 | 61,99 | 60,55 | 60,81 | -1,11% | 323,00 |
| 09.03.2026 | 61,19 | 61,97 | 60,15 | 61,49 | -1,85% | 1.151,00 |
| 06.03.2026 | 61,98 | 62,89 | 61,47 | 62,65 | 1,33% | 959,00 |
| 05.03.2026 | 62,73 | 62,77 | 61,23 | 61,83 | -1,17% | 780,00 |
| 04.03.2026 | 62,50 | 63,38 | 62,09 | 62,56 | -0,52% | 678,00 |
| 03.03.2026 | 64,30 | 64,81 | 62,19 | 62,89 | -3,41% | 476,00 |
| 02.03.2026 | 65,89 | 67,08 | 64,15 | 65,11 | -0,03% | 1.419,00 |
| 27.02.2026 | 64,26 | 65,61 | 63,87 | 65,13 | 0,87% | 1.218,00 |
| 26.02.2026 | 64,76 | 64,89 | 63,23 | 64,57 | -0,40% | 1.288,00 |
| 25.02.2026 | 66,02 | 66,08 | 64,13 | 64,83 | -1,70% | 955,00 |
| 24.02.2026 | 64,66 | 66,47 | 64,18 | 65,95 | 2,01% | 682,00 |
| 23.02.2026 | 64,98 | 65,04 | 64,05 | 64,65 | -0,43% | 705,00 |
| 20.02.2026 | 64,37 | 65,23 | 64,08 | 64,93 | 1,09% | 740,00 |
| 19.02.2026 | 65,28 | 65,57 | 64,02 | 64,23 | -1,26% | 2.369,00 |
| 18.02.2026 | 65,29 | 65,33 | 64,27 | 65,05 | -0,40% | 305,00 |
| 17.02.2026 | 64,13 | 65,69 | 63,52 | 65,31 | 1,59% | 1.593,00 |
| 16.02.2026 | 66,18 | 66,46 | 63,49 | 64,29 | -2,90% | 1.002,00 |
| 13.02.2026 | 65,51 | 66,53 | 64,10 | 66,21 | 0,30% | 842,00 |
| 12.02.2026 | 66,05 | 67,19 | 65,01 | 66,01 | 0,49% | 754,00 |
| 11.02.2026 | 66,19 | 66,25 | 65,02 | 65,69 | -0,39% | 330,00 |
| 10.02.2026 | 64,31 | 66,03 | 63,81 | 65,95 | 2,42% | 878,00 |
| 09.02.2026 | 67,28 | 67,39 | 63,79 | 64,39 | -3,62% | 889,00 |
| 06.02.2026 | 69,84 | 70,05 | 64,97 | 66,81 | -7,04% | 2.094,00 |
| 05.02.2026 | 73,10 | 73,14 | 71,06 | 71,87 | -1,26% | 2.450,00 |
| 04.02.2026 | 70,60 | 72,97 | 69,08 | 72,79 | 3,38% | 795,00 |
| 03.02.2026 | 71,90 | 72,04 | 69,99 | 70,41 | -1,96% | 558,00 |
| 02.02.2026 | 72,01 | 72,35 | 71,29 | 71,82 | -1,03% | 1.470,00 |
| 30.01.2026 | 72,88 | 72,92 | 70,90 | 72,57 | -0,63% | 172,00 |
| 29.01.2026 | 71,62 | 73,05 | 71,15 | 73,03 | 2,30% | 741,00 |
| 28.01.2026 | 72,54 | 72,60 | 70,44 | 71,39 | -0,64% | 1.025,00 |
| 27.01.2026 | 72,81 | 72,87 | 70,92 | 71,85 | -0,88% | 1.059,00 |
| 26.01.2026 | 72,10 | 72,80 | 71,95 | 72,49 | 0,03% | 259,00 |
| 23.01.2026 | 73,92 | 74,41 | 72,31 | 72,47 | -1,68% | 882,00 |
| 22.01.2026 | 74,27 | 74,73 | 72,64 | 73,71 | -0,43% | 901,00 |
| 21.01.2026 | 71,84 | 74,23 | 71,82 | 74,03 | 3,52% | 287,00 |
| 20.01.2026 | 73,10 | 73,20 | 71,25 | 71,51 | -1,92% | 3.255,00 |
| 19.01.2026 | 76,53 | 76,53 | 72,31 | 72,91 | -5,86% | 1.088,00 |
| 16.01.2026 | 77,12 | 77,61 | 76,68 | 77,45 | 0,68% | 560,00 |
| 15.01.2026 | 76,94 | 77,20 | 76,21 | 76,93 | 0,29% | 256,00 |
| 14.01.2026 | 77,03 | 77,59 | 75,61 | 76,71 | -0,38% | 122,00 |
| 13.01.2026 | 77,26 | 78,21 | 76,70 | 77,00 | -0,25% | 453,00 |