75,260€
-0,09%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 62,30 | 62,81 | 61,87 | 62,25 | -1,88% | 416,00 |
| 11.05.2026 | 62,49 | 63,46 | 62,00 | 63,44 | 2,97% | 1.412,00 |
| 08.05.2026 | 61,08 | 61,75 | 60,99 | 61,61 | 1,58% | 139,00 |
| 07.05.2026 | 60,00 | 60,88 | 59,66 | 60,65 | -0,36% | 1.347,00 |
| 06.05.2026 | 60,44 | 61,50 | 60,14 | 60,87 | -0,81% | 1.459,00 |
| 05.05.2026 | 60,73 | 61,38 | 60,37 | 61,37 | 0,29% | 175,00 |
| 04.05.2026 | 62,40 | 62,40 | 60,51 | 61,19 | 5,87% | 799,00 |
| 30.04.2026 | 56,47 | 58,31 | 56,47 | 57,80 | 5,09% | 467,00 |
| 29.04.2026 | 55,67 | 55,77 | 54,89 | 55,00 | -4,51% | 2.106,00 |
| 28.04.2026 | 57,31 | 58,11 | 56,63 | 57,60 | -1,69% | 697,00 |
| 27.04.2026 | 58,18 | 58,59 | 57,55 | 58,59 | -2,93% | 1.131,00 |
| 24.04.2026 | 59,81 | 60,62 | 58,74 | 60,36 | 3,39% | 1.362,00 |
| 23.04.2026 | 56,40 | 58,83 | 55,92 | 58,38 | -6,49% | 5.034,00 |
| 22.04.2026 | 62,69 | 66,79 | 61,24 | 62,43 | -39,26% | 21.328,00 |
| 21.04.2026 | 102,60 | 102,78 | 101,56 | 102,78 | -1,95% | 103,00 |
| 20.04.2026 | 103,94 | 104,82 | 103,94 | 104,82 | 0,61% | 6,00 |
| 17.04.2026 | 101,96 | 104,18 | 101,96 | 104,18 | 0,87% | 64,00 |
| 16.04.2026 | 103,44 | 103,44 | 103,00 | 103,28 | -1,88% | 11,00 |
| 15.04.2026 | 105,10 | 105,26 | 103,84 | 105,26 | -1,18% | 15,00 |
| 14.04.2026 | 106,28 | 106,52 | 106,28 | 106,52 | 2,58% | 7,00 |
| 13.04.2026 | 103,84 | 103,84 | 103,84 | 103,84 | 0,54% | 15,00 |
| 10.04.2026 | 104,78 | 104,82 | 103,28 | 103,28 | -1,30% | 107,00 |
| 09.04.2026 | 104,74 | 105,64 | 103,64 | 104,64 | -2,37% | 115,00 |
| 08.04.2026 | 107,26 | 107,26 | 106,22 | 107,18 | 2,19% | 100,00 |
| 07.04.2026 | 104,76 | 105,14 | 103,88 | 104,88 | 1,24% | 105,00 |
| 02.04.2026 | 103,60 | 103,60 | 103,60 | 103,60 | -2,06% | 1,00 |
| 01.04.2026 | 105,08 | 105,78 | 104,98 | 105,78 | 4,32% | 176,00 |
| 31.03.2026 | 101,40 | 101,40 | 101,40 | 101,40 | 0,52% | 2,00 |
| 30.03.2026 | 100,26 | 100,88 | 100,26 | 100,88 | -0,43% | 50,00 |
| 27.03.2026 | 101,99 | 102,09 | 101,14 | 101,32 | 2,12% | - |
| 26.03.2026 | 99,93 | 99,93 | 99,22 | 99,22 | -0,56% | 33,00 |
| 25.03.2026 | 99,68 | 99,96 | 98,72 | 99,78 | 1,97% | 17,00 |
| 24.03.2026 | 98,16 | 98,27 | 97,05 | 97,85 | -1,54% | 45,00 |
| 23.03.2026 | 98,93 | 100,90 | 98,92 | 99,38 | 0,81% | 105,00 |
| 20.03.2026 | 101,60 | 101,60 | 98,58 | 98,58 | -2,59% | 59,00 |
| 19.03.2026 | 101,38 | 101,64 | 99,96 | 101,20 | -3,62% | 95,00 |
| 18.03.2026 | 107,10 | 107,10 | 105,00 | 105,00 | -1,69% | 67,00 |
| 17.03.2026 | 107,20 | 107,74 | 106,80 | 106,80 | 1,06% | 87,00 |
| 16.03.2026 | 105,68 | 105,68 | 105,68 | 105,68 | -0,43% | 10,00 |
| 13.03.2026 | 107,56 | 107,56 | 106,14 | 106,14 | -5,06% | 106,00 |
| 12.03.2026 | 111,10 | 112,52 | 111,10 | 111,80 | -1,36% | 15,00 |
| 11.03.2026 | 113,22 | 113,36 | 113,22 | 113,34 | 0,78% | 111,00 |
| 10.03.2026 | 111,50 | 112,96 | 110,86 | 112,46 | 2,85% | 182,00 |
| 09.03.2026 | 108,06 | 109,34 | 108,06 | 109,34 | 1,09% | 79,00 |
| 06.03.2026 | 110,14 | 110,14 | 108,16 | 108,16 | -2,56% | 129,00 |
| 05.03.2026 | 113,00 | 113,32 | 111,00 | 111,00 | -2,22% | 83,00 |
| 04.03.2026 | 112,32 | 114,08 | 112,32 | 113,52 | -2,49% | 18,00 |
| 03.03.2026 | 116,54 | 117,50 | 114,82 | 116,42 | -2,07% | 207,00 |
| 02.03.2026 | 117,28 | 118,88 | 117,28 | 118,88 | -1,83% | 121,00 |
| 27.02.2026 | 121,10 | 121,10 | 121,10 | 121,10 | 1,10% | 3,00 |
| 26.02.2026 | 119,86 | 120,11 | 119,15 | 119,78 | 0,20% | - |
| 25.02.2026 | 118,52 | 119,54 | 118,52 | 119,54 | 3,19% | 140,00 |
| 24.02.2026 | 115,02 | 116,20 | 115,02 | 115,84 | -1,36% | 21,00 |
| 23.02.2026 | 117,72 | 118,46 | 116,66 | 117,44 | -2,23% | 69,00 |
| 20.02.2026 | 119,08 | 120,12 | 119,08 | 120,12 | -0,45% | 117,00 |
| 19.02.2026 | 121,14 | 121,14 | 120,00 | 120,66 | 0,89% | 71,00 |
| 18.02.2026 | 119,04 | 119,82 | 118,30 | 119,60 | -0,47% | 198,00 |
| 17.02.2026 | 121,16 | 121,58 | 120,14 | 120,16 | -1,51% | 207,00 |
| 16.02.2026 | 120,78 | 122,96 | 119,42 | 122,00 | 0,00% | 719,00 |