87,870€
-2,71%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 88,58 | 88,82 | 87,91 | 87,92 | -2,66% | - |
| 28.09.2026 | 88,23 | 90,38 | 88,23 | 90,32 | 3,64% | 353,00 |
| 25.09.2026 | 87,13 | 87,99 | 87,11 | 87,15 | -0,85% | 15,00 |
| 24.09.2026 | 87,38 | 87,90 | 87,00 | 87,90 | 3,08% | 7,00 |
| 23.09.2026 | 87,33 | 87,33 | 85,24 | 85,27 | -2,44% | 1.287,00 |
| 22.09.2026 | 86,52 | 87,77 | 86,05 | 87,40 | -0,56% | 836,00 |
| 21.09.2026 | 86,77 | 87,89 | 86,77 | 87,89 | 5,32% | 620,00 |
| 18.09.2026 | 83,14 | 84,08 | 82,92 | 83,45 | -1,84% | 165,00 |
| 17.09.2026 | 84,36 | 85,01 | 84,36 | 85,01 | 1,31% | 36,00 |
| 16.09.2026 | 84,25 | 84,25 | 83,91 | 83,91 | 0,54% | 11,00 |
| 15.09.2026 | 83,25 | 83,46 | 82,60 | 83,46 | 0,10% | 178,00 |
| 14.09.2026 | 83,43 | 84,33 | 83,15 | 83,38 | 0,36% | 463,00 |
| 11.09.2026 | 83,08 | 83,08 | 83,08 | 83,08 | -1,29% | 135,00 |
| 10.09.2026 | 85,87 | 85,87 | 84,17 | 84,17 | 0,68% | 52,00 |
| 09.09.2026 | 84,71 | 84,71 | 83,60 | 83,60 | -3,22% | 91,00 |
| 08.09.2026 | 85,43 | 86,38 | 85,43 | 86,38 | -1,03% | 38,00 |
| 07.09.2026 | 87,28 | 87,28 | 87,28 | 87,28 | -0,78% | 2,00 |
| 04.09.2026 | 88,55 | 88,99 | 87,97 | 87,97 | 1,35% | 148,00 |
| 03.09.2026 | 85,41 | 86,80 | 85,41 | 86,80 | 2,71% | 187,00 |
| 02.09.2026 | 83,15 | 84,51 | 83,15 | 84,51 | 3,78% | 5,00 |
| 01.09.2026 | 83,01 | 83,01 | 81,43 | 81,43 | -1,52% | 73,00 |
| 31.08.2026 | 83,01 | 83,85 | 82,67 | 82,69 | -2,25% | 253,00 |
| 28.08.2026 | 84,69 | 84,85 | 84,20 | 84,59 | 1,06% | 244,00 |
| 27.08.2026 | 83,50 | 84,38 | 83,50 | 83,70 | -0,36% | 43,00 |
| 26.08.2026 | 83,46 | 84,27 | 83,33 | 84,00 | 0,13% | 44,00 |
| 25.08.2026 | 84,74 | 84,82 | 83,84 | 83,89 | 0,74% | 136,00 |
| 24.08.2026 | 83,07 | 83,27 | 82,25 | 83,27 | 0,42% | 137,00 |
| 21.08.2026 | 82,11 | 83,08 | 82,11 | 82,92 | 0,25% | 240,00 |
| 20.08.2026 | 82,43 | 83,31 | 82,43 | 82,71 | -0,99% | 45,00 |
| 19.08.2026 | 83,56 | 84,64 | 83,35 | 83,54 | -2,75% | 175,00 |
| 18.08.2026 | 85,83 | 86,89 | 85,83 | 85,90 | 7,38% | 157,00 |
| 17.08.2026 | 79,73 | 80,52 | 79,25 | 80,00 | -0,45% | 338,00 |
| 14.08.2026 | 81,32 | 81,32 | 80,36 | 80,36 | -2,33% | 94,00 |
| 13.08.2026 | 82,03 | 82,52 | 81,49 | 82,28 | 0,55% | 214,00 |
| 12.08.2026 | 81,18 | 81,86 | 80,96 | 81,83 | 2,71% | 210,00 |
| 11.08.2026 | 78,82 | 79,94 | 78,82 | 79,67 | 2,14% | 180,00 |
| 10.08.2026 | 78,12 | 78,12 | 77,29 | 78,00 | 1,55% | 12,00 |
| 07.08.2026 | 75,81 | 76,81 | 75,81 | 76,81 | -1,18% | 26,00 |
| 06.08.2026 | 76,55 | 78,35 | 76,04 | 77,73 | 5,25% | 803,00 |
| 05.08.2026 | 73,76 | 74,68 | 73,67 | 73,85 | -1,39% | 128,00 |
| 04.08.2026 | 74,89 | 75,38 | 74,11 | 74,89 | 1,70% | 36,00 |
| 03.08.2026 | 73,56 | 73,64 | 73,55 | 73,64 | 1,78% | 3,00 |
| 31.07.2026 | 72,77 | 73,51 | 72,35 | 72,35 | -1,89% | 158,00 |
| 30.07.2026 | 73,62 | 74,56 | 73,62 | 73,74 | -1,68% | 39,00 |
| 29.07.2026 | 74,63 | 75,66 | 74,31 | 75,00 | 2,57% | 530,00 |
| 28.07.2026 | 72,74 | 73,89 | 72,72 | 73,12 | 4,09% | 145,00 |
| 27.07.2026 | 70,99 | 71,51 | 70,25 | 70,25 | 2,78% | 452,00 |
| 24.07.2026 | 68,35 | 68,35 | 68,35 | 68,35 | 0,12% | 1,00 |
| 23.07.2026 | 69,56 | 69,56 | 68,27 | 68,27 | -0,61% | 157,00 |
| 22.07.2026 | 69,47 | 69,47 | 68,69 | 68,69 | -5,98% | 477,00 |
| 21.07.2026 | 72,50 | 73,06 | 72,32 | 73,06 | 0,86% | 254,00 |
| 20.07.2026 | 72,69 | 73,20 | 72,18 | 72,44 | -0,97% | 137,00 |
| 17.07.2026 | 72,43 | 73,28 | 72,38 | 73,15 | -3,47% | 144,00 |
| 16.07.2026 | 74,95 | 75,78 | 74,95 | 75,78 | -0,55% | 59,00 |
| 15.07.2026 | 75,20 | 76,20 | 75,20 | 76,20 | 1,76% | 202,00 |
| 14.07.2026 | 74,14 | 75,17 | 73,92 | 74,88 | 0,97% | 341,00 |
| 13.07.2026 | 73,91 | 74,16 | 73,15 | 74,16 | 1,16% | 66,00 |
| 10.07.2026 | 73,83 | 73,98 | 73,10 | 73,31 | -3,49% | 134,00 |
| 09.07.2026 | 74,80 | 76,06 | 74,72 | 75,96 | 0,84% | 323,00 |
| 08.07.2026 | 75,98 | 75,98 | 74,26 | 75,33 | -2,55% | 588,00 |
| 07.07.2026 | 77,30 | 77,83 | 76,81 | 77,30 | -1,06% | 391,00 |
| 06.07.2026 | 77,70 | 78,13 | 76,92 | 78,13 | 2,83% | 347,00 |
| 03.07.2026 | 75,05 | 75,98 | 75,03 | 75,98 | 3,83% | 293,00 |
| 02.07.2026 | 72,27 | 73,96 | 72,27 | 73,18 | 1,39% | 397,00 |
| 01.07.2026 | 71,83 | 72,23 | 71,07 | 72,18 | -2,47% | 77,00 |
| 30.06.2026 | 73,36 | 74,01 | 73,36 | 74,01 | 2,04% | 162,00 |
| 29.06.2026 | 72,30 | 73,15 | 72,26 | 72,53 | 1,87% | 406,00 |
| 26.06.2026 | 71,19 | 71,96 | 71,03 | 71,20 | -0,22% | 149,00 |
| 25.06.2026 | 70,34 | 71,54 | 70,34 | 71,36 | 4,18% | 194,00 |
| 24.06.2026 | 68,21 | 68,50 | 68,21 | 68,50 | 0,54% | 13,00 |
| 23.06.2026 | 68,92 | 68,92 | 67,85 | 68,13 | -2,28% | 225,00 |
| 22.06.2026 | 68,73 | 69,72 | 68,73 | 69,72 | -2,17% | 451,00 |
| 19.06.2026 | 70,00 | 73,19 | 70,00 | 71,27 | 2,36% | 1.570,00 |
| 18.06.2026 | 68,95 | 69,99 | 68,95 | 69,63 | 3,91% | 1.123,00 |
| 17.06.2026 | 66,98 | 67,99 | 66,98 | 67,01 | 3,36% | 199,00 |
| 16.06.2026 | 64,56 | 65,54 | 64,56 | 64,83 | 1,89% | 235,00 |
| 15.06.2026 | 63,23 | 64,31 | 63,11 | 63,63 | 0,09% | 242,00 |
| 12.06.2026 | 62,16 | 63,57 | 62,16 | 63,57 | 1,71% | 365,00 |
| 11.06.2026 | 62,35 | 62,50 | 62,35 | 62,50 | -1,76% | 613,00 |
| 10.06.2026 | 63,33 | 63,70 | 62,50 | 63,62 | 3,16% | 1.565,00 |
| 09.06.2026 | 62,43 | 62,97 | 61,53 | 61,67 | 3,06% | 176,00 |
| 08.06.2026 | 59,64 | 60,00 | 59,43 | 59,84 | -0,42% | 454,00 |
| 05.06.2026 | 61,55 | 61,67 | 60,09 | 60,09 | 2,91% | 299,00 |
| 04.06.2026 | 58,61 | 58,73 | 58,24 | 58,39 | -0,32% | 62,00 |
| 03.06.2026 | 59,00 | 59,02 | 58,14 | 58,58 | -2,95% | 244,00 |
| 02.06.2026 | 59,94 | 60,36 | 59,48 | 60,36 | -2,93% | 416,00 |
| 01.06.2026 | 62,71 | 62,71 | 61,85 | 62,18 | 0,42% | 208,00 |
| 29.05.2026 | 61,06 | 62,00 | 61,00 | 61,92 | 3,44% | 117,00 |
| 28.05.2026 | 60,04 | 60,04 | 59,39 | 59,86 | -0,40% | 454,00 |
| 27.05.2026 | 59,76 | 60,43 | 59,73 | 60,10 | 1,38% | 194,00 |
| 26.05.2026 | 59,90 | 59,96 | 59,28 | 59,28 | -1,30% | 227,00 |
| 25.05.2026 | 59,36 | 60,06 | 59,36 | 60,06 | -0,05% | 65,00 |
| 22.05.2026 | 60,31 | 60,31 | 59,63 | 60,09 | -0,15% | 146,00 |
| 21.05.2026 | 59,05 | 60,18 | 59,05 | 60,18 | 1,16% | 60,00 |
| 20.05.2026 | 57,78 | 59,49 | 57,78 | 59,49 | 1,67% | 266,00 |
| 19.05.2026 | 58,59 | 58,70 | 58,05 | 58,51 | 0,86% | 3.793,00 |
| 18.05.2026 | 57,83 | 58,46 | 57,41 | 58,01 | -2,52% | 1.431,00 |
| 15.05.2026 | 59,72 | 59,75 | 59,51 | 59,51 | -0,33% | 202,00 |
| 14.05.2026 | 59,66 | 59,80 | 59,06 | 59,71 | -4,02% | 316,00 |
| 13.05.2026 | 61,99 | 62,25 | 61,35 | 62,21 | -0,06% | 70,00 |