154,030€
1,18%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 153,53 | 154,03 | 152,91 | 153,81 | 1,03% | - |
| 29.05.2025 | 153,54 | 153,54 | 152,24 | 152,24 | -1,63% | 3,00 |
| 28.05.2025 | 154,76 | 154,76 | 154,76 | 154,76 | -0,57% | 2,00 |
| 27.05.2025 | 155,64 | 155,64 | 155,64 | 155,64 | 1,43% | 11,00 |
| 26.05.2025 | 155,28 | 155,28 | 153,44 | 153,44 | 1,58% | 48,00 |
| 23.05.2025 | 153,10 | 153,10 | 151,06 | 151,06 | -2,30% | 16,00 |
| 22.05.2025 | 154,12 | 154,62 | 154,12 | 154,62 | -0,34% | 33,00 |
| 21.05.2025 | 155,17 | 155,27 | 154,30 | 155,14 | -0,68% | - |
| 20.05.2025 | 156,27 | 156,84 | 156,02 | 156,21 | -0,36% | - |
| 19.05.2025 | 155,48 | 156,78 | 155,48 | 156,78 | 1,84% | 70,00 |
| 16.05.2025 | 153,94 | 153,94 | 153,94 | 153,94 | 0,42% | 55,00 |
| 15.05.2025 | 153,30 | 153,30 | 153,30 | 153,30 | 0,32% | 9,00 |
| 14.05.2025 | 153,87 | 154,00 | 152,56 | 152,81 | -0,88% | - |
| 13.05.2025 | 154,16 | 154,16 | 154,16 | 154,16 | 0,53% | 1,00 |
| 12.05.2025 | 151,14 | 153,34 | 151,14 | 153,34 | 0,56% | 20,00 |
| 09.05.2025 | 152,10 | 152,92 | 151,89 | 152,49 | 1,21% | - |
| 08.05.2025 | 150,46 | 150,66 | 150,46 | 150,66 | -0,23% | 26,00 |
| 07.05.2025 | 152,06 | 152,06 | 151,00 | 151,00 | -0,42% | 6,00 |
| 06.05.2025 | 151,64 | 151,64 | 151,64 | 151,64 | -1,70% | 1,00 |
| 05.05.2025 | 153,36 | 155,02 | 153,36 | 154,26 | -0,78% | 25,00 |
| 02.05.2025 | 157,24 | 157,24 | 154,68 | 155,48 | 0,52% | 66,00 |
| 30.04.2025 | 154,71 | 154,75 | 152,32 | 154,67 | 1,54% | - |
| 29.04.2025 | 152,78 | 153,06 | 151,59 | 152,33 | 0,75% | - |
| 28.04.2025 | 149,88 | 151,20 | 149,88 | 151,20 | 0,88% | 19,00 |
| 25.04.2025 | 148,86 | 149,88 | 148,86 | 149,88 | 1,35% | 108,00 |
| 24.04.2025 | 147,88 | 147,88 | 147,88 | 147,88 | -1,18% | 1,00 |
| 23.04.2025 | 149,98 | 150,44 | 149,64 | 149,64 | 3,13% | 21,00 |
| 22.04.2025 | 145,52 | 145,52 | 145,10 | 145,10 | -0,58% | 148,00 |
| 17.04.2025 | 145,94 | 145,94 | 145,94 | 145,94 | 0,94% | 65,00 |
| 16.04.2025 | 144,58 | 144,58 | 144,58 | 144,58 | -0,63% | - |
| 15.04.2025 | 145,50 | 145,50 | 145,50 | 145,50 | 3,19% | - |
| 14.04.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 4,32% | - |
| 11.04.2025 | 135,16 | 135,16 | 135,16 | 135,16 | -2,06% | - |
| 10.04.2025 | 143,28 | 143,28 | 138,00 | 138,00 | 2,13% | 55,00 |
| 09.04.2025 | 135,12 | 135,12 | 135,12 | 135,12 | -4,48% | - |
| 08.04.2025 | 141,46 | 141,46 | 141,46 | 141,46 | 2,94% | - |
| 07.04.2025 | 137,42 | 137,42 | 137,42 | 137,42 | -7,98% | 10,00 |
| 04.04.2025 | 149,36 | 149,36 | 149,34 | 149,34 | -3,23% | 308,00 |
| 03.04.2025 | 154,32 | 154,32 | 154,32 | 154,32 | -1,18% | - |
| 02.04.2025 | 156,16 | 156,16 | 156,16 | 156,16 | 0,98% | - |
| 01.04.2025 | 153,22 | 154,64 | 153,22 | 154,64 | 1,79% | 15,00 |
| 31.03.2025 | 151,92 | 151,92 | 151,92 | 151,92 | -3,22% | - |
| 28.03.2025 | 155,62 | 156,98 | 155,62 | 156,98 | -0,14% | 64,00 |
| 27.03.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -0,11% | - |
| 26.03.2025 | 157,38 | 157,38 | 157,38 | 157,38 | 1,50% | - |
| 25.03.2025 | 155,06 | 155,06 | 155,06 | 155,06 | 0,83% | - |
| 24.03.2025 | 154,16 | 154,16 | 153,78 | 153,78 | -2,37% | 67,00 |
| 21.03.2025 | 157,52 | 157,52 | 157,52 | 157,52 | 0,54% | - |
| 20.03.2025 | 156,68 | 156,68 | 156,68 | 156,68 | 0,14% | - |
| 19.03.2025 | 156,46 | 156,46 | 156,46 | 156,46 | -0,13% | - |
| 18.03.2025 | 156,66 | 156,66 | 156,66 | 156,66 | 1,81% | - |
| 17.03.2025 | 153,88 | 153,88 | 153,88 | 153,88 | 1,10% | - |
| 14.03.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 0,83% | - |
| 13.03.2025 | 150,94 | 150,94 | 150,94 | 150,94 | 0,55% | - |
| 12.03.2025 | 150,12 | 150,12 | 150,12 | 150,12 | -2,06% | - |
| 11.03.2025 | 153,28 | 153,28 | 153,28 | 153,28 | -2,21% | - |
| 10.03.2025 | 156,74 | 156,74 | 156,74 | 156,74 | 1,81% | - |
| 07.03.2025 | 153,96 | 153,96 | 153,96 | 153,96 | -4,65% | - |
| 06.03.2025 | 161,46 | 161,46 | 161,46 | 161,46 | 4,18% | - |
| 05.03.2025 | 154,98 | 154,98 | 154,98 | 154,98 | 0,48% | - |
| 04.03.2025 | 154,24 | 154,24 | 154,24 | 154,24 | -0,49% | - |
| 03.03.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,25% | - |
| 28.02.2025 | 154,62 | 154,62 | 154,62 | 154,62 | -2,05% | - |
| 27.02.2025 | 157,86 | 157,86 | 157,86 | 157,86 | -1,33% | - |
| 26.02.2025 | 159,98 | 159,98 | 159,98 | 159,98 | -1,04% | - |
| 25.02.2025 | 161,66 | 161,66 | 161,66 | 161,66 | -0,90% | - |
| 24.02.2025 | 163,12 | 163,12 | 163,12 | 163,12 | -0,83% | - |
| 21.02.2025 | 164,48 | 164,48 | 164,48 | 164,48 | -0,81% | - |
| 20.02.2025 | 165,82 | 165,82 | 165,82 | 165,82 | -1,93% | - |
| 19.02.2025 | 169,08 | 169,08 | 169,08 | 169,08 | 1,59% | - |
| 18.02.2025 | 166,44 | 166,44 | 166,44 | 166,44 | -0,80% | - |
| 17.02.2025 | 166,74 | 167,78 | 166,74 | 167,78 | 5,77% | 10,00 |
| 14.02.2025 | 158,62 | 158,62 | 158,62 | 158,62 | -13,50% | - |
| 13.02.2025 | 183,38 | 183,38 | 183,38 | 183,38 | -1,42% | - |
| 12.02.2025 | 186,02 | 186,02 | 186,02 | 186,02 | 1,21% | - |
| 11.02.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -1,92% | - |
| 10.02.2025 | 187,40 | 187,40 | 187,40 | 187,40 | -0,04% | - |
| 07.02.2025 | 187,48 | 187,48 | 187,48 | 187,48 | -0,63% | - |
| 06.02.2025 | 188,66 | 188,66 | 188,66 | 188,66 | 0,70% | - |
| 05.02.2025 | 187,34 | 187,34 | 187,34 | 187,34 | -0,20% | - |
| 04.02.2025 | 187,72 | 187,72 | 187,72 | 187,72 | 0,49% | - |
| 03.02.2025 | 186,80 | 186,80 | 186,80 | 186,80 | -2,35% | - |
| 31.01.2025 | 191,30 | 191,30 | 191,30 | 191,30 | 0,53% | - |
| 30.01.2025 | 190,30 | 190,30 | 190,30 | 190,30 | 0,78% | - |
| 29.01.2025 | 188,82 | 188,82 | 188,82 | 188,82 | 0,22% | - |
| 28.01.2025 | 188,40 | 188,40 | 188,40 | 188,40 | 0,59% | - |
| 27.01.2025 | 187,30 | 187,30 | 187,30 | 187,30 | -0,51% | - |
| 24.01.2025 | 190,48 | 190,48 | 188,26 | 188,26 | -0,37% | 60,00 |
| 23.01.2025 | 187,74 | 188,96 | 187,74 | 188,96 | -0,07% | 52,00 |
| 22.01.2025 | 189,10 | 189,10 | 189,10 | 189,10 | 0,92% | - |
| 21.01.2025 | 187,38 | 187,38 | 187,38 | 187,38 | 0,77% | - |
| 20.01.2025 | 185,94 | 185,94 | 185,94 | 185,94 | 1,81% | - |
| 17.01.2025 | 182,64 | 182,64 | 182,64 | 182,64 | -0,29% | - |
| 16.01.2025 | 183,18 | 183,18 | 183,18 | 183,18 | -0,66% | - |
| 15.01.2025 | 184,40 | 184,40 | 184,40 | 184,40 | 2,15% | - |
| 14.01.2025 | 180,52 | 180,52 | 180,52 | 180,52 | -0,55% | - |
| 13.01.2025 | 181,52 | 181,52 | 181,52 | 181,52 | 0,04% | - |
| 10.01.2025 | 181,06 | 181,44 | 181,06 | 181,44 | -0,59% | 20,00 |
| 09.01.2025 | 182,52 | 182,52 | 182,52 | 182,52 | 0,53% | - |
| 08.01.2025 | 181,56 | 181,56 | 181,56 | 181,56 | 0,67% | - |