182,890€
-0,57%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 182,84 | 182,84 | 182,84 | 182,84 | -0,59% | 3,00 |
| 16.01.2025 | 183,99 | 184,10 | 183,36 | 183,93 | -2,46% | - |
| 15.01.2025 | 185,46 | 188,84 | 185,35 | 188,57 | 4,69% | - |
| 14.01.2025 | 181,03 | 181,30 | 180,11 | 180,13 | -0,51% | - |
| 13.01.2025 | 181,06 | 181,06 | 181,06 | 181,06 | 0,63% | 5,00 |
| 10.01.2025 | 181,59 | 181,69 | 179,91 | 179,93 | -2,53% | - |
| 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 | 0,56% | 14,00 |
| 12.12.2024 | 176,45 | 176,87 | 175,80 | 176,29 | 0,15% | - |
| 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 | 2,11% | 10,00 |
| 21.11.2024 | 181,08 | 181,94 | 180,88 | 181,18 | -1,52% | - |
| 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 | 0,78% | 15,00 |
| 05.11.2024 | 174,46 | 175,48 | 174,31 | 175,19 | 0,26% | - |
| 04.11.2024 | 174,61 | 175,10 | 174,51 | 174,73 | 0,94% | - |
| 01.11.2024 | 173,20 | 173,20 | 173,10 | 173,10 | 1,97% | 31,00 |
| 31.10.2024 | 171,45 | 171,52 | 168,79 | 169,76 | -2,10% | - |
| 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 | 0,23% | 60,00 |
| 25.10.2024 | 174,46 | 175,12 | 174,22 | 174,38 | 0,83% | - |
| 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 | -1,19% | 16,00 |
| 21.10.2024 | 179,26 | 179,56 | 178,19 | 178,20 | 1,70% | - |
| 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 |
| 27.09.2024 | 173,40 | 174,84 | 173,40 | 174,84 | -0,33% | 27,00 |
| 26.09.2024 | 175,38 | 175,42 | 175,38 | 175,42 | 3,12% | 14,00 |
| 25.09.2024 | 170,42 | 170,42 | 170,12 | 170,12 | -1,08% | 32,00 |
| 24.09.2024 | 171,44 | 172,06 | 171,44 | 171,98 | -0,05% | 62,00 |
| 23.09.2024 | 172,16 | 172,16 | 172,06 | 172,06 | 0,19% | 6,00 |
| 20.09.2024 | 171,64 | 171,74 | 171,64 | 171,74 | -1,41% | 27,00 |
| 17.09.2024 | 173,38 | 174,20 | 173,30 | 174,20 | -1,15% | 53,00 |
| 16.09.2024 | 175,66 | 176,22 | 175,66 | 176,22 | 0,14% | 29,00 |
| 12.09.2024 | 175,98 | 175,98 | 175,98 | 175,98 | 1,77% | 1,00 |
| 11.09.2024 | 171,52 | 172,92 | 171,52 | 172,92 | -0,25% | 150,00 |
| 10.09.2024 | 173,36 | 173,36 | 173,36 | 173,36 | -2,01% | 9,00 |
| 09.09.2024 | 176,80 | 176,92 | 176,80 | 176,92 | 0,48% | 16,00 |
| 06.09.2024 | 176,08 | 176,08 | 176,08 | 176,08 | -0,60% | 10,00 |
| 05.09.2024 | 177,14 | 177,14 | 177,14 | 177,14 | -1,94% | 40,00 |
| 04.09.2024 | 180,14 | 180,64 | 180,14 | 180,64 | -0,55% | 26,00 |
| 03.09.2024 | 182,20 | 182,20 | 181,64 | 181,64 | -1,81% | 31,00 |
| 02.09.2024 | 184,70 | 184,98 | 184,70 | 184,98 | 0,26% | 2,00 |
| 30.08.2024 | 184,50 | 184,50 | 184,50 | 184,50 | 0,50% | 30,00 |
| 29.08.2024 | 181,66 | 183,58 | 181,66 | 183,58 | 0,35% | 27,00 |
| 27.08.2024 | 181,20 | 182,94 | 181,20 | 182,94 | 0,73% | 7,00 |
| 26.08.2024 | 181,88 | 183,80 | 181,38 | 181,62 | -2,71% | 58,00 |
| 23.08.2024 | 186,00 | 186,68 | 186,00 | 186,68 | 1,59% | 10,00 |
| 22.08.2024 | 183,06 | 183,76 | 180,00 | 183,76 | 0,20% | 675,00 |
| 21.08.2024 | 183,38 | 184,96 | 182,86 | 183,40 | -2,31% | 108,00 |
| 20.08.2024 | 187,86 | 187,86 | 187,74 | 187,74 | -0,04% | 68,00 |
| 19.08.2024 | 187,44 | 187,82 | 186,08 | 187,82 | 1,07% | 15,00 |
| 16.08.2024 | 185,82 | 185,84 | 185,82 | 185,84 | -2,08% | 25,00 |
| 15.08.2024 | 189,58 | 189,78 | 188,20 | 189,78 | -8,52% | 77,00 |
| 13.08.2024 | 206,25 | 207,45 | 206,25 | 207,45 | 1,10% | 80,00 |