172,740€
3,97%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 172,28 | 172,79 | 171,86 | 172,76 | 3,98% | - |
| 16.07.2025 | 166,64 | 166,64 | 166,14 | 166,14 | -2,58% | 61,00 |
| 15.07.2025 | 170,54 | 170,54 | 170,54 | 170,54 | -0,06% | 2,00 |
| 14.07.2025 | 170,42 | 172,62 | 170,42 | 170,64 | -0,06% | 331,00 |
| 11.07.2025 | 170,84 | 170,84 | 170,74 | 170,74 | 2,45% | 22,00 |
| 08.07.2025 | 166,66 | 166,66 | 166,66 | 166,66 | -0,47% | 1,00 |
| 07.07.2025 | 167,44 | 167,48 | 166,08 | 167,44 | -0,32% | 28,00 |
| 02.07.2025 | 167,98 | 167,98 | 167,98 | 167,98 | -1,29% | 1,00 |
| 01.07.2025 | 170,62 | 170,62 | 170,18 | 170,18 | 0,85% | 3,00 |
| 30.06.2025 | 168,74 | 168,74 | 168,74 | 168,74 | 2,60% | 10,00 |
| 27.06.2025 | 164,46 | 164,46 | 164,46 | 164,46 | -1,91% | 1,00 |
| 26.06.2025 | 166,72 | 167,66 | 166,72 | 167,66 | 1,59% | 11,00 |
| 24.06.2025 | 165,04 | 165,04 | 165,04 | 165,04 | -0,40% | 1,00 |
| 23.06.2025 | 165,28 | 165,70 | 165,28 | 165,70 | 0,40% | 22,00 |
| 20.06.2025 | 166,26 | 166,26 | 165,04 | 165,04 | 1,88% | 11,00 |
| 19.06.2025 | 162,62 | 162,62 | 162,00 | 162,00 | 0,82% | 44,00 |
| 17.06.2025 | 160,68 | 160,68 | 160,68 | 160,68 | -0,70% | 31,00 |
| 16.06.2025 | 162,44 | 162,44 | 160,68 | 161,82 | 7,09% | 11,00 |
| 12.06.2025 | 151,10 | 151,10 | 151,10 | 151,10 | -0,87% | 5,00 |
| 10.06.2025 | 152,42 | 152,42 | 152,42 | 152,42 | -1,38% | 22,00 |
| 09.06.2025 | 154,56 | 154,56 | 154,56 | 154,56 | 1,78% | 1,00 |
| 04.06.2025 | 151,86 | 151,86 | 151,86 | 151,86 | -1,63% | 5,00 |
| 03.06.2025 | 151,08 | 154,38 | 151,08 | 154,38 | -0,32% | 41,00 |
| 02.06.2025 | 154,88 | 154,88 | 154,88 | 154,88 | 1,73% | 1,00 |
| 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 | -1,38% | 33,00 |
| 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 | -0,56% | 9,00 |
| 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 | 1,78% | 20,00 |
| 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 | 2,83% | 66,00 |
| 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 | -1,12% | 65,00 |
| 15.04.2025 | 146,80 | 148,70 | 146,12 | 147,60 | 2,69% | 319,00 |
| 14.04.2025 | 143,74 | 143,74 | 143,74 | 143,74 | 4,90% | 7,00 |
| 11.04.2025 | 137,02 | 137,02 | 137,02 | 137,02 | -0,88% | 4,00 |
| 10.04.2025 | 141,72 | 141,72 | 138,24 | 138,24 | -0,55% | 465,00 |
| 09.04.2025 | 135,10 | 139,00 | 135,10 | 139,00 | -2,93% | 334,00 |
| 08.04.2025 | 141,98 | 143,20 | 141,82 | 143,20 | 2,42% | 27,00 |
| 07.04.2025 | 139,90 | 140,00 | 137,12 | 139,82 | -3,56% | 113,00 |
| 04.04.2025 | 150,94 | 150,94 | 144,98 | 144,98 | -7,83% | 186,00 |
| 02.04.2025 | 156,26 | 157,30 | 156,26 | 157,30 | 1,80% | 19,00 |
| 01.04.2025 | 153,88 | 154,52 | 153,86 | 154,52 | -0,18% | 21,00 |
| 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 |