157,610€
1,32%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 158,13 | 158,59 | 157,50 | 157,89 | 1,50% | - |
| 02.02.2026 | 156,04 | 156,04 | 154,58 | 155,56 | -1,48% | 86,00 |
| 30.01.2026 | 157,90 | 157,90 | 157,90 | 157,90 | 2,67% | 45,00 |
| 29.01.2026 | 155,00 | 155,31 | 153,06 | 153,80 | -2,23% | - |
| 28.01.2026 | 156,84 | 157,38 | 156,62 | 157,31 | -2,47% | - |
| 27.01.2026 | 161,50 | 161,80 | 161,00 | 161,30 | 1,46% | - |
| 26.01.2026 | 158,98 | 158,98 | 158,98 | 158,98 | -0,76% | 2,00 |
| 23.01.2026 | 160,48 | 160,62 | 160,20 | 160,20 | -0,24% | 14,00 |
| 22.01.2026 | 160,01 | 160,80 | 160,00 | 160,58 | 2,59% | - |
| 21.01.2026 | 155,62 | 156,67 | 155,44 | 156,53 | 2,19% | - |
| 20.01.2026 | 153,17 | 153,30 | 152,73 | 153,18 | -0,86% | - |
| 19.01.2026 | 154,74 | 155,38 | 154,39 | 154,51 | 0,76% | - |
| 16.01.2026 | 153,34 | 153,34 | 153,34 | 153,34 | -1,04% | 2,00 |
| 15.01.2026 | 153,74 | 154,97 | 153,67 | 154,95 | 1,42% | - |
| 14.01.2026 | 153,05 | 153,10 | 152,42 | 152,78 | 0,98% | - |
| 13.01.2026 | 151,81 | 152,23 | 151,11 | 151,30 | -0,77% | - |
| 12.01.2026 | 152,04 | 152,54 | 151,78 | 152,47 | 0,98% | - |
| 09.01.2026 | 150,64 | 151,23 | 150,63 | 150,99 | 0,92% | - |
| 08.01.2026 | 149,62 | 149,62 | 149,62 | 149,62 | -0,72% | 1,00 |
| 07.01.2026 | 152,60 | 152,60 | 150,70 | 150,70 | 0,44% | 51,00 |
| 06.01.2026 | 149,78 | 150,04 | 149,78 | 150,04 | -0,42% | 13,00 |
| 05.01.2026 | 147,84 | 150,68 | 147,84 | 150,68 | 0,88% | 4,00 |
| 02.01.2026 | 147,90 | 149,84 | 147,90 | 149,36 | 1,33% | 16,00 |
| 30.12.2025 | 147,40 | 147,40 | 147,40 | 147,40 | -0,07% | 1,00 |
| 29.12.2025 | 147,06 | 147,50 | 146,00 | 147,50 | -0,35% | 201,00 |
| 23.12.2025 | 149,06 | 149,26 | 148,02 | 148,02 | 0,65% | 8,00 |
| 22.12.2025 | 147,06 | 147,06 | 147,06 | 147,06 | 1,86% | 48,00 |
| 19.12.2025 | 144,38 | 144,38 | 144,38 | 144,38 | -1,86% | 28,00 |
| 18.12.2025 | 145,30 | 147,24 | 145,26 | 147,12 | 0,75% | - |
| 17.12.2025 | 146,86 | 146,86 | 145,46 | 146,02 | -0,68% | 74,00 |
| 16.12.2025 | 147,74 | 147,74 | 147,02 | 147,02 | -1,76% | 115,00 |
| 15.12.2025 | 150,39 | 150,47 | 149,65 | 149,65 | -0,01% | - |
| 12.12.2025 | 149,66 | 149,66 | 149,66 | 149,66 | -0,35% | 26,00 |
| 11.12.2025 | 148,34 | 150,18 | 148,34 | 150,18 | -0,38% | 9,00 |
| 10.12.2025 | 150,55 | 150,84 | 150,46 | 150,75 | -1,43% | - |
| 09.12.2025 | 152,94 | 152,94 | 152,94 | 152,94 | -1,80% | 1,00 |
| 08.12.2025 | 155,80 | 155,80 | 155,74 | 155,74 | 2,37% | 6,00 |
| 05.12.2025 | 151,96 | 152,14 | 151,96 | 152,14 | -1,46% | 2,00 |
| 04.12.2025 | 154,41 | 154,53 | 153,94 | 154,39 | -1,29% | - |
| 03.12.2025 | 156,36 | 156,40 | 156,36 | 156,40 | 0,22% | 112,00 |
| 02.12.2025 | 155,91 | 156,43 | 155,88 | 156,06 | 0,00% | - |
| 01.12.2025 | 156,24 | 156,24 | 154,54 | 156,06 | -1,53% | 17,00 |
| 28.11.2025 | 157,80 | 158,62 | 157,80 | 158,48 | 0,94% | - |
| 27.11.2025 | 157,00 | 157,00 | 157,00 | 157,00 | -0,09% | 4,00 |
| 26.11.2025 | 157,14 | 157,14 | 157,14 | 157,14 | 0,77% | 7,00 |
| 25.11.2025 | 153,72 | 155,94 | 153,58 | 155,94 | 2,07% | 19,00 |
| 24.11.2025 | 152,78 | 152,78 | 152,22 | 152,78 | 1,18% | 132,00 |
| 21.11.2025 | 151,00 | 151,00 | 151,00 | 151,00 | -0,22% | 4,00 |
| 20.11.2025 | 151,34 | 151,34 | 151,34 | 151,34 | 0,13% | 7,00 |
| 19.11.2025 | 151,47 | 151,96 | 150,99 | 151,14 | -0,75% | - |
| 18.11.2025 | 151,92 | 152,44 | 151,44 | 152,28 | 0,34% | - |
| 17.11.2025 | 153,48 | 153,48 | 151,76 | 151,76 | -1,02% | 22,00 |
| 14.11.2025 | 153,32 | 153,32 | 153,32 | 153,32 | 0,41% | 8,00 |
| 13.11.2025 | 154,88 | 154,88 | 152,70 | 152,70 | -5,65% | 13,00 |
| 12.11.2025 | 161,84 | 161,84 | 161,84 | 161,84 | -0,23% | 3,00 |
| 11.11.2025 | 160,84 | 162,22 | 160,62 | 162,22 | 2,09% | 181,00 |
| 10.11.2025 | 158,50 | 158,90 | 158,50 | 158,90 | 1,21% | 70,00 |
| 07.11.2025 | 158,40 | 158,98 | 156,10 | 157,00 | -0,17% | 201,00 |
| 06.11.2025 | 157,26 | 157,26 | 157,26 | 157,26 | -0,88% | 20,00 |
| 05.11.2025 | 158,66 | 158,66 | 158,66 | 158,66 | 0,67% | 1,00 |
| 04.11.2025 | 157,60 | 157,60 | 157,60 | 157,60 | -1,18% | 45,00 |
| 03.11.2025 | 161,52 | 161,52 | 159,48 | 159,48 | -0,94% | 26,00 |
| 31.10.2025 | 161,52 | 161,52 | 161,00 | 161,00 | -0,12% | 100,00 |
| 30.10.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -1,42% | 1,00 |
| 29.10.2025 | 164,27 | 164,28 | 163,11 | 163,52 | -1,52% | - |
| 28.10.2025 | 164,72 | 166,04 | 164,72 | 166,04 | 2,21% | 13,00 |
| 27.10.2025 | 162,33 | 162,67 | 162,19 | 162,45 | -0,26% | - |
| 24.10.2025 | 161,28 | 162,88 | 161,28 | 162,88 | -0,23% | 11,00 |
| 23.10.2025 | 162,20 | 163,26 | 162,20 | 163,26 | 2,73% | 41,00 |
| 22.10.2025 | 158,92 | 158,92 | 158,92 | 158,92 | -0,89% | 100,00 |
| 21.10.2025 | 160,34 | 160,34 | 160,34 | 160,34 | 1,02% | 2,00 |
| 20.10.2025 | 159,06 | 159,06 | 158,06 | 158,72 | 0,63% | 235,00 |
| 17.10.2025 | 156,62 | 158,04 | 156,62 | 157,72 | -1,43% | 125,00 |
| 16.10.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 2,74% | 51,00 |
| 15.10.2025 | 155,74 | 155,74 | 155,74 | 155,74 | 0,80% | 37,00 |
| 14.10.2025 | 154,88 | 154,88 | 154,50 | 154,50 | -1,23% | 30,00 |
| 13.10.2025 | 156,42 | 156,42 | 156,42 | 156,42 | -2,03% | 1,00 |
| 09.10.2025 | 159,36 | 159,66 | 159,36 | 159,66 | -1,46% | 21,00 |
| 07.10.2025 | 162,02 | 162,02 | 162,02 | 162,02 | 0,27% | 1,00 |
| 06.10.2025 | 161,02 | 161,58 | 159,90 | 161,58 | 1,96% | 46,00 |
| 03.10.2025 | 158,48 | 158,48 | 158,48 | 158,48 | 0,94% | 1,00 |
| 01.10.2025 | 157,00 | 157,00 | 157,00 | 157,00 | 0,15% | 1,00 |
| 30.09.2025 | 156,76 | 156,76 | 156,76 | 156,76 | -0,53% | 2,00 |
| 26.09.2025 | 155,38 | 157,60 | 155,38 | 157,60 | -3,74% | 21,00 |
| 23.09.2025 | 163,72 | 163,72 | 163,72 | 163,72 | -0,47% | 1,00 |
| 19.09.2025 | 164,50 | 164,50 | 164,50 | 164,50 | -3,73% | 15,00 |
| 15.09.2025 | 170,88 | 170,88 | 170,88 | 170,88 | 2,09% | 4,00 |
| 09.09.2025 | 167,04 | 168,98 | 167,04 | 167,38 | -1,22% | 5,00 |
| 08.09.2025 | 169,08 | 169,44 | 169,08 | 169,44 | 2,74% | 2,00 |
| 02.09.2025 | 164,92 | 164,92 | 164,92 | 164,92 | -2,03% | 1,00 |
| 01.09.2025 | 168,32 | 168,34 | 168,32 | 168,34 | 0,31% | 8,00 |
| 29.08.2025 | 167,82 | 167,82 | 167,82 | 167,82 | 0,30% | 1,00 |
| 28.08.2025 | 167,32 | 167,32 | 167,32 | 167,32 | -0,81% | 1,00 |
| 25.08.2025 | 167,66 | 168,70 | 167,66 | 168,68 | 0,58% | 31,00 |
| 22.08.2025 | 168,14 | 168,14 | 167,70 | 167,70 | 0,29% | 21,00 |
| 20.08.2025 | 167,22 | 167,22 | 167,22 | 167,22 | 1,79% | 1,00 |
| 18.08.2025 | 164,28 | 164,28 | 164,28 | 164,28 | -2,99% | 10,00 |
| 15.08.2025 | 169,34 | 169,34 | 169,34 | 169,34 | -1,16% | 5,00 |
| 14.08.2025 | 169,66 | 171,32 | 169,66 | 171,32 | -1,02% | 100,00 |
| 11.08.2025 | 173,08 | 173,08 | 173,08 | 173,08 | -1,50% | 1,00 |