153,220€
-1,63%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 156,24 | 156,24 | 154,80 | 154,80 | -0,62% | 59,00 |
| 27.03.2025 | 158,16 | 158,16 | 155,76 | 155,76 | 0,00% | 25,00 |
| 26.03.2025 | 156,24 | 156,24 | 155,76 | 155,76 | -0,08% | 50,00 |
| 25.03.2025 | 153,88 | 155,88 | 153,88 | 155,88 | 0,95% | 46,00 |
| 24.03.2025 | 155,78 | 155,78 | 154,42 | 154,42 | -2,17% | 47,00 |
| 21.03.2025 | 158,00 | 158,00 | 157,12 | 157,84 | 1,43% | 72,00 |
| 17.03.2025 | 154,14 | 155,62 | 154,14 | 155,62 | 2,34% | 12,00 |
| 14.03.2025 | 152,06 | 152,06 | 152,06 | 152,06 | 1,48% | 15,00 |
| 13.03.2025 | 149,84 | 149,84 | 149,84 | 149,84 | -4,84% | 10,00 |
| 10.03.2025 | 155,82 | 157,46 | 155,82 | 157,46 | 1,59% | 70,00 |
| 07.03.2025 | 156,02 | 156,02 | 155,00 | 155,00 | -4,13% | 31,00 |
| 06.03.2025 | 159,86 | 161,68 | 159,86 | 161,68 | 5,30% | 46,00 |
| 05.03.2025 | 153,52 | 153,54 | 153,52 | 153,54 | 0,20% | 16,00 |
| 04.03.2025 | 153,24 | 153,24 | 153,24 | 153,24 | 0,25% | 1,00 |
| 03.03.2025 | 155,36 | 155,38 | 152,86 | 152,86 | -1,11% | 81,00 |
| 28.02.2025 | 154,58 | 154,58 | 154,58 | 154,58 | -2,72% | 10,00 |
| 27.02.2025 | 159,32 | 159,32 | 158,90 | 158,90 | -0,81% | 30,00 |
| 26.02.2025 | 158,92 | 160,20 | 158,92 | 160,20 | 0,14% | 24,00 |
| 25.02.2025 | 162,82 | 163,96 | 159,98 | 159,98 | -3,14% | 457,00 |
| 24.02.2025 | 164,72 | 165,16 | 164,72 | 165,16 | 0,40% | 31,00 |
| 21.02.2025 | 165,00 | 165,00 | 164,50 | 164,50 | -1,43% | 26,00 |
| 20.02.2025 | 166,58 | 166,88 | 166,36 | 166,88 | -2,19% | 122,00 |
| 19.02.2025 | 170,06 | 170,64 | 170,06 | 170,62 | 2,23% | 124,00 |
| 18.02.2025 | 166,90 | 166,90 | 166,90 | 166,90 | 0,29% | 16,00 |
| 17.02.2025 | 166,00 | 168,00 | 166,00 | 166,42 | 3,78% | 93,00 |
| 14.02.2025 | 158,48 | 160,54 | 158,48 | 160,36 | -12,57% | 238,00 |
| 13.02.2025 | 181,48 | 183,42 | 181,48 | 183,42 | -1,64% | 29,00 |
| 10.02.2025 | 185,48 | 187,72 | 185,48 | 186,48 | -0,85% | 71,00 |
| 07.02.2025 | 187,88 | 188,08 | 187,88 | 188,08 | 0,73% | 3,00 |
| 05.02.2025 | 186,72 | 186,72 | 186,72 | 186,72 | 0,16% | 2,00 |
| 04.02.2025 | 186,42 | 186,42 | 186,42 | 186,42 | -1,20% | 30,00 |
| 03.02.2025 | 188,68 | 188,68 | 188,68 | 188,68 | -0,33% | 1,00 |
| 31.01.2025 | 189,26 | 189,30 | 189,26 | 189,30 | 0,29% | 34,00 |
| 28.01.2025 | 190,90 | 190,90 | 188,76 | 188,76 | 0,46% | 5,00 |
| 27.01.2025 | 187,90 | 187,90 | 187,90 | 187,90 | -0,62% | 5,00 |
| 24.01.2025 | 189,80 | 189,80 | 189,08 | 189,08 | -0,10% | 37,00 |
| 23.01.2025 | 188,54 | 189,26 | 188,54 | 189,26 | -1,10% | 38,00 |
| 21.01.2025 | 189,06 | 191,36 | 189,00 | 191,36 | 2,46% | 164,00 |
| 20.01.2025 | 186,76 | 186,76 | 186,76 | 186,76 | 2,14% | 40,00 |
| 17.01.2025 | 182,84 | 182,84 | 182,84 | 182,84 | 0,98% | 3,00 |
| 13.01.2025 | 181,06 | 181,06 | 181,06 | 181,06 | -1,92% | 5,00 |
| 09.01.2025 | 183,78 | 184,60 | 183,60 | 184,60 | 2,44% | 85,00 |
| 08.01.2025 | 180,30 | 180,30 | 180,20 | 180,20 | -0,92% | 2,00 |
| 07.01.2025 | 181,26 | 181,88 | 181,26 | 181,88 | 1,04% | 21,00 |
| 06.01.2025 | 180,00 | 180,00 | 180,00 | 180,00 | 0,38% | 11,00 |
| 03.01.2025 | 179,32 | 179,32 | 179,32 | 179,32 | 1,91% | 2,00 |
| 02.01.2025 | 175,96 | 175,96 | 175,96 | 175,96 | 1,72% | 1,00 |
| 30.12.2024 | 175,68 | 177,18 | 172,98 | 172,98 | -1,15% | 180,00 |
| 27.12.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -0,03% | 30,00 |
| 23.12.2024 | 175,68 | 175,70 | 173,60 | 175,06 | 1,30% | 28,00 |
| 20.12.2024 | 172,82 | 172,82 | 172,82 | 172,82 | -1,55% | 1,00 |
| 19.12.2024 | 173,02 | 175,54 | 173,02 | 175,54 | -1,09% | 24,00 |
| 18.12.2024 | 177,48 | 177,48 | 177,48 | 177,48 | -0,86% | 6,00 |
| 17.12.2024 | 179,58 | 179,58 | 179,02 | 179,02 | 0,17% | 106,00 |
| 16.12.2024 | 178,72 | 178,72 | 178,72 | 178,72 | 0,81% | 1,00 |
| 13.12.2024 | 176,86 | 177,28 | 176,86 | 177,28 | 0,72% | 14,00 |
| 11.12.2024 | 176,02 | 176,02 | 176,02 | 176,02 | -0,89% | 4,00 |
| 10.12.2024 | 177,60 | 177,60 | 177,60 | 177,60 | -3,27% | 1,00 |
| 09.12.2024 | 182,90 | 183,60 | 182,90 | 183,60 | 0,90% | 60,00 |
| 06.12.2024 | 181,96 | 181,96 | 181,96 | 181,96 | -1,23% | 3,00 |
| 05.12.2024 | 184,22 | 184,22 | 184,22 | 184,22 | -0,42% | 4,00 |
| 04.12.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -2,03% | 15,00 |
| 03.12.2024 | 187,78 | 189,28 | 187,78 | 188,84 | 0,56% | 13,00 |
| 02.12.2024 | 187,78 | 187,78 | 187,78 | 187,78 | -0,48% | 1,00 |
| 29.11.2024 | 188,68 | 188,68 | 188,68 | 188,68 | -0,02% | 10,00 |
| 28.11.2024 | 188,72 | 188,72 | 188,72 | 188,72 | -0,15% | 1,00 |
| 27.11.2024 | 189,62 | 189,62 | 189,00 | 189,00 | -0,67% | 80,00 |
| 26.11.2024 | 189,98 | 190,28 | 189,98 | 190,28 | 1,09% | 13,00 |
| 25.11.2024 | 188,00 | 188,22 | 187,76 | 188,22 | 1,74% | 53,00 |
| 22.11.2024 | 185,00 | 185,00 | 185,00 | 185,00 | 1,70% | 10,00 |
| 21.11.2024 | 181,90 | 181,90 | 181,90 | 181,90 | -1,13% | 39,00 |
| 20.11.2024 | 183,98 | 183,98 | 183,98 | 183,98 | -1,09% | 18,00 |
| 19.11.2024 | 183,22 | 186,00 | 179,78 | 186,00 | 4,56% | 220,00 |
| 18.11.2024 | 177,88 | 177,88 | 177,88 | 177,88 | -0,13% | 1,00 |
| 15.11.2024 | 178,12 | 178,12 | 178,12 | 178,12 | -1,66% | 2,00 |
| 14.11.2024 | 182,32 | 182,82 | 181,12 | 181,12 | 0,25% | 100,00 |
| 13.11.2024 | 180,66 | 180,66 | 180,66 | 180,66 | -1,05% | 1,00 |
| 12.11.2024 | 182,58 | 182,58 | 182,58 | 182,58 | -0,64% | 1,00 |
| 11.11.2024 | 183,76 | 183,76 | 183,76 | 183,76 | 2,88% | 8,00 |
| 08.11.2024 | 179,42 | 179,42 | 178,62 | 178,62 | 0,36% | 75,00 |
| 07.11.2024 | 177,98 | 177,98 | 177,98 | 177,98 | 0,80% | 1,00 |
| 06.11.2024 | 176,56 | 176,56 | 176,56 | 176,56 | 2,00% | 15,00 |
| 01.11.2024 | 173,20 | 173,20 | 173,10 | 173,10 | -0,17% | 31,00 |
| 30.10.2024 | 173,16 | 173,98 | 171,70 | 173,40 | -0,03% | 61,00 |
| 29.10.2024 | 173,46 | 173,46 | 173,46 | 173,46 | -0,76% | 7,00 |
| 28.10.2024 | 174,78 | 174,78 | 174,78 | 174,78 | 1,06% | 60,00 |
| 24.10.2024 | 173,82 | 173,82 | 172,94 | 172,94 | -2,57% | 4,00 |
| 23.10.2024 | 177,50 | 177,50 | 177,50 | 177,50 | 0,81% | 3,00 |
| 22.10.2024 | 177,90 | 177,90 | 176,08 | 176,08 | 0,49% | 16,00 |
| 18.10.2024 | 175,22 | 175,22 | 175,22 | 175,22 | -0,95% | 40,00 |
| 17.10.2024 | 176,08 | 176,90 | 176,08 | 176,90 | -0,43% | 52,00 |
| 16.10.2024 | 175,90 | 177,66 | 175,64 | 177,66 | -2,14% | 19,00 |
| 15.10.2024 | 181,54 | 181,54 | 181,54 | 181,54 | -0,34% | 2,00 |
| 14.10.2024 | 182,16 | 182,16 | 182,16 | 182,16 | 0,39% | 30,00 |
| 09.10.2024 | 181,46 | 181,46 | 181,46 | 181,46 | 0,03% | 10,00 |
| 07.10.2024 | 181,60 | 181,60 | 181,40 | 181,40 | -0,99% | 11,00 |
| 04.10.2024 | 183,22 | 183,22 | 183,22 | 183,22 | 1,36% | 10,00 |
| 03.10.2024 | 180,76 | 180,76 | 180,76 | 180,76 | -0,43% | 7,00 |
| 02.10.2024 | 182,76 | 182,84 | 181,54 | 181,54 | -0,41% | 51,00 |
| 01.10.2024 | 182,28 | 182,28 | 182,28 | 182,28 | 4,26% | 2,00 |