180,060€
-0,59%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2024 | 205,10 | 205,20 | 205,10 | 205,20 | -0,12% | 40,00 |
| 09.08.2024 | 205,20 | 205,45 | 205,20 | 205,45 | 1,51% | 25,00 |
| 08.08.2024 | 197,34 | 202,40 | 197,34 | 202,40 | 1,65% | 61,00 |
| 07.08.2024 | 198,20 | 199,46 | 198,20 | 199,12 | 0,75% | 3,00 |
| 06.08.2024 | 197,64 | 197,64 | 197,64 | 197,64 | 2,00% | 25,00 |
| 05.08.2024 | 193,82 | 194,34 | 192,34 | 193,76 | -2,95% | 162,00 |
| 02.08.2024 | 203,35 | 203,35 | 199,64 | 199,64 | -2,66% | 73,00 |
| 01.08.2024 | 209,15 | 209,65 | 204,65 | 205,10 | -1,28% | 80,00 |
| 31.07.2024 | 207,75 | 207,75 | 207,75 | 207,75 | 0,56% | 15,00 |
| 29.07.2024 | 207,50 | 207,50 | 206,60 | 206,60 | -0,60% | 78,00 |
| 26.07.2024 | 207,85 | 207,85 | 207,85 | 207,85 | 2,72% | 5,00 |
| 25.07.2024 | 204,80 | 204,80 | 202,35 | 202,35 | -3,62% | 23,00 |
| 24.07.2024 | 209,95 | 209,95 | 209,95 | 209,95 | 1,92% | 4,00 |
| 23.07.2024 | 205,75 | 206,00 | 205,75 | 206,00 | 2,46% | 78,00 |
| 22.07.2024 | 201,05 | 201,05 | 201,05 | 201,05 | 1,65% | 35,00 |
| 19.07.2024 | 199,70 | 199,70 | 197,78 | 197,78 | -3,43% | 23,00 |
| 18.07.2024 | 206,00 | 206,85 | 204,80 | 204,80 | -2,41% | 143,00 |
| 17.07.2024 | 207,95 | 209,85 | 207,95 | 209,85 | 0,62% | 24,00 |
| 16.07.2024 | 208,55 | 208,55 | 208,55 | 208,55 | -0,62% | 1,00 |
| 15.07.2024 | 209,80 | 209,85 | 209,80 | 209,85 | 2,34% | 8,00 |
| 12.07.2024 | 205,05 | 205,05 | 205,05 | 205,05 | 0,27% | 35,00 |
| 11.07.2024 | 204,70 | 204,70 | 204,50 | 204,50 | 0,49% | 14,00 |
| 10.07.2024 | 202,00 | 203,50 | 202,00 | 203,50 | 2,88% | 112,00 |
| 09.07.2024 | 197,80 | 197,80 | 197,80 | 197,80 | -0,84% | 1,00 |
| 08.07.2024 | 199,42 | 199,48 | 199,42 | 199,48 | 1,26% | 23,00 |
| 03.07.2024 | 196,28 | 199,00 | 196,02 | 197,00 | -0,48% | 418,00 |
| 02.07.2024 | 197,96 | 197,96 | 197,96 | 197,96 | -0,82% | 11,00 |
| 01.07.2024 | 201,45 | 201,45 | 199,60 | 199,60 | -1,11% | 101,00 |
| 27.06.2024 | 201,85 | 201,85 | 201,85 | 201,85 | -0,62% | 70,00 |
| 26.06.2024 | 203,10 | 203,10 | 203,10 | 203,10 | -1,22% | 70,00 |
| 25.06.2024 | 204,45 | 206,35 | 204,45 | 205,60 | 1,78% | 8,00 |
| 24.06.2024 | 201,35 | 202,55 | 199,82 | 202,00 | 0,07% | 912,00 |
| 21.06.2024 | 201,85 | 201,85 | 201,85 | 201,85 | -0,07% | 25,00 |
| 17.06.2024 | 202,75 | 202,75 | 202,00 | 202,00 | 0,80% | 7,00 |
| 14.06.2024 | 200,40 | 200,40 | 200,40 | 200,40 | -0,02% | 1,00 |
| 13.06.2024 | 200,50 | 200,50 | 200,45 | 200,45 | -0,25% | 19,00 |
| 12.06.2024 | 201,20 | 201,20 | 200,95 | 200,95 | 1,43% | 70,00 |
| 11.06.2024 | 198,12 | 198,12 | 198,12 | 198,12 | -1,68% | 1,00 |
| 10.06.2024 | 201,00 | 202,55 | 201,00 | 201,50 | -0,02% | 12,00 |
| 07.06.2024 | 203,35 | 203,35 | 201,55 | 201,55 | -0,22% | 36,00 |