699,36DKK
-0,15%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 700,35 | 723,86 | 690,91 | 699,66 | -0,10% | - |
| 03.04.2025 | 694,20 | 708,60 | 692,00 | 700,40 | -0,96% | 239.717,00 |
| 02.04.2025 | 712,60 | 712,80 | 695,80 | 707,20 | -2,64% | 258.509,00 |
| 01.04.2025 | 728,40 | 739,40 | 725,40 | 726,40 | 0,44% | 170.168,00 |
| 31.03.2025 | 732,00 | 737,80 | 721,20 | 723,20 | -1,09% | 284.767,00 |
| 28.03.2025 | 732,60 | 743,00 | 729,60 | 731,20 | -0,05% | 256.534,00 |
| 27.03.2025 | 721,00 | 732,20 | 716,40 | 731,60 | 1,33% | 231.728,00 |
| 26.03.2025 | 732,20 | 733,60 | 720,40 | 722,00 | -0,93% | 162.843,00 |
| 25.03.2025 | 725,20 | 731,80 | 725,20 | 728,80 | 0,50% | 135.277,00 |
| 24.03.2025 | 725,60 | 728,80 | 722,60 | 725,20 | -0,11% | 186.544,00 |
| 21.03.2025 | 733,80 | 734,40 | 723,40 | 726,00 | -0,63% | 318.449,00 |
| 20.03.2025 | 733,20 | 737,20 | 728,60 | 730,60 | -0,22% | 279.188,00 |
| 19.03.2025 | 730,20 | 736,80 | 728,00 | 732,20 | 0,80% | 159.732,00 |
| 18.03.2025 | 729,20 | 734,80 | 726,40 | 726,40 | -0,11% | 178.492,00 |
| 17.03.2025 | 724,60 | 731,60 | 723,40 | 727,20 | 0,08% | 299.807,00 |
| 14.03.2025 | 728,00 | 733,00 | 724,20 | 726,60 | -0,03% | 295.488,00 |
| 13.03.2025 | 730,00 | 739,40 | 721,20 | 726,80 | -0,47% | 235.241,00 |
| 12.03.2025 | 729,00 | 734,40 | 725,20 | 730,20 | -0,16% | 255.209,00 |
| 11.03.2025 | 744,60 | 745,60 | 731,20 | 731,40 | -2,09% | 252.731,00 |
| 10.03.2025 | 742,20 | 751,00 | 742,20 | 747,00 | 0,86% | 228.462,00 |
| 07.03.2025 | 738,60 | 747,60 | 736,40 | 740,60 | 0,27% | 269.782,00 |
| 06.03.2025 | 770,00 | 772,00 | 737,60 | 738,60 | -4,03% | 267.075,00 |
| 05.03.2025 | 762,80 | 773,60 | 757,80 | 769,60 | -0,13% | 213.554,00 |
| 04.03.2025 | 770,00 | 779,60 | 767,60 | 770,60 | -0,18% | 294.927,00 |
| 03.03.2025 | 778,00 | 785,60 | 770,80 | 772,00 | 1,05% | 487.618,00 |
| 28.02.2025 | 776,00 | 776,40 | 764,00 | 764,00 | -1,60% | 871.954,00 |
| 27.02.2025 | 772,00 | 780,40 | 767,40 | 776,40 | 0,03% | 224.705,00 |
| 26.02.2025 | 800,00 | 808,00 | 773,60 | 776,20 | -3,51% | 385.789,00 |
| 25.02.2025 | 807,40 | 809,20 | 801,20 | 804,40 | 0,05% | 161.572,00 |
| 24.02.2025 | 800,00 | 810,20 | 798,00 | 804,00 | 0,63% | 176.100,00 |
| 21.02.2025 | 795,00 | 800,40 | 793,40 | 799,00 | 0,50% | 288.862,00 |
| 20.02.2025 | 793,00 | 795,00 | 784,20 | 795,00 | -0,13% | 185.926,00 |
| 19.02.2025 | 796,20 | 800,80 | 786,40 | 796,00 | -0,30% | 233.099,00 |
| 18.02.2025 | 793,60 | 803,20 | 787,20 | 798,40 | 0,58% | 130.895,00 |
| 17.02.2025 | 792,40 | 799,60 | 791,80 | 793,80 | -0,35% | 197.134,00 |
| 14.02.2025 | 797,60 | 797,60 | 786,40 | 796,60 | -0,25% | 205.851,00 |
| 13.02.2025 | 797,00 | 798,60 | 788,60 | 798,60 | 0,50% | 181.195,00 |
| 12.02.2025 | 801,40 | 805,80 | 789,20 | 794,60 | -0,95% | 274.113,00 |
| 11.02.2025 | 784,60 | 805,40 | 783,80 | 802,20 | 2,40% | 175.469,00 |
| 10.02.2025 | 783,60 | 794,20 | 782,80 | 783,40 | -0,36% | 140.290,00 |
| 07.02.2025 | 777,60 | 787,20 | 776,40 | 786,20 | 0,31% | 168.694,00 |
| 06.02.2025 | 804,80 | 804,80 | 778,60 | 783,80 | -2,05% | 256.823,00 |
| 05.02.2025 | 794,00 | 804,40 | 791,60 | 800,20 | 0,18% | 180.389,00 |
| 04.02.2025 | 850,60 | 850,60 | 789,40 | 798,80 | -2,35% | 382.729,00 |
| 03.02.2025 | 820,80 | 824,40 | 813,60 | 818,00 | -1,45% | 132.946,00 |
| 31.01.2025 | 834,40 | 838,00 | 827,60 | 830,00 | -0,69% | 157.252,00 |
| 30.01.2025 | 831,60 | 838,00 | 827,40 | 835,80 | 0,48% | 119.085,00 |
| 29.01.2025 | 831,80 | 840,60 | 823,80 | 831,80 | 0,43% | 150.442,00 |
| 28.01.2025 | 827,60 | 838,80 | 821,20 | 828,20 | 0,41% | 221.445,00 |
| 27.01.2025 | 809,20 | 824,80 | 808,60 | 824,80 | 1,93% | 163.740,00 |
| 24.01.2025 | 817,60 | 819,60 | 804,00 | 809,20 | -0,93% | 160.697,00 |
| 23.01.2025 | 818,80 | 820,00 | 811,60 | 816,80 | -0,44% | 128.896,00 |
| 22.01.2025 | 833,20 | 838,00 | 818,80 | 820,40 | 0,49% | 218.918,00 |
| 21.01.2025 | 816,00 | 817,40 | 808,20 | 816,40 | 0,42% | 179.643,00 |
| 20.01.2025 | 806,60 | 813,80 | 802,40 | 813,00 | 0,62% | 86.175,00 |
| 17.01.2025 | 798,80 | 808,40 | 795,40 | 808,00 | 1,35% | 293.875,00 |
| 16.01.2025 | 799,00 | 799,00 | 788,60 | 797,20 | 0,10% | 230.994,00 |
| 15.01.2025 | 795,00 | 797,20 | 789,40 | 796,40 | 0,56% | 161.481,00 |
| 14.01.2025 | 795,00 | 797,80 | 785,80 | 792,00 | -0,63% | 239.844,00 |
| 13.01.2025 | 790,00 | 797,00 | 789,60 | 797,00 | 0,03% | 152.309,00 |
| 10.01.2025 | 791,20 | 796,80 | 778,20 | 796,80 | 0,45% | 206.199,00 |
| 09.01.2025 | 789,20 | 796,00 | 789,00 | 793,20 | -0,03% | 93.818,00 |
| 08.01.2025 | 785,20 | 793,40 | 781,60 | 793,40 | 0,94% | 195.145,00 |
| 07.01.2025 | 778,00 | 789,60 | 775,60 | 786,00 | 0,69% | 141.666,00 |
| 06.01.2025 | 786,00 | 786,00 | 772,00 | 780,60 | -1,01% | 171.089,00 |
| 03.01.2025 | 781,80 | 788,60 | 774,00 | 788,60 | 0,69% | 214.646,00 |
| 02.01.2025 | 790,60 | 790,80 | 781,80 | 783,20 | -0,38% | 172.311,00 |
| 30.12.2024 | 793,60 | 794,60 | 784,80 | 786,20 | -1,08% | 103.000,00 |
| 27.12.2024 | 792,00 | 807,00 | 791,60 | 794,80 | 0,20% | 127.874,00 |
| 23.12.2024 | 794,40 | 799,40 | 791,80 | 793,20 | -0,50% | 123.541,00 |
| 20.12.2024 | 791,60 | 799,20 | 786,60 | 797,20 | 0,86% | 333.421,00 |
| 19.12.2024 | 792,80 | 796,20 | 781,80 | 790,40 | -1,32% | 247.020,00 |
| 18.12.2024 | 815,60 | 819,40 | 799,40 | 801,00 | -1,86% | 334.963,00 |
| 17.12.2024 | 824,00 | 826,80 | 800,80 | 816,20 | -1,95% | 285.025,00 |
| 16.12.2024 | 824,40 | 832,40 | 820,80 | 832,40 | 0,97% | 180.104,00 |
| 13.12.2024 | 825,40 | 827,80 | 816,00 | 824,40 | -0,10% | 287.047,00 |
| 12.12.2024 | 838,60 | 843,00 | 824,40 | 825,20 | -1,81% | 296.026,00 |
| 11.12.2024 | 839,40 | 842,80 | 825,80 | 840,40 | -0,07% | 251.843,00 |
| 10.12.2024 | 840,00 | 849,00 | 839,00 | 841,00 | -0,21% | 299.934,00 |
| 09.12.2024 | 853,80 | 857,60 | 840,80 | 842,80 | -1,66% | 106.460,00 |
| 06.12.2024 | 862,20 | 864,00 | 844,00 | 857,00 | -2,17% | 210.781,00 |
| 05.12.2024 | 887,40 | 887,40 | 872,20 | 876,00 | -1,22% | 138.819,00 |
| 04.12.2024 | 892,20 | 895,20 | 884,20 | 886,80 | -0,31% | 155.318,00 |
| 03.12.2024 | 902,60 | 904,40 | 886,80 | 889,60 | -1,02% | 144.090,00 |
| 02.12.2024 | 892,00 | 907,80 | 891,60 | 898,80 | 1,06% | 205.249,00 |
| 29.11.2024 | 888,60 | 894,00 | 883,00 | 889,40 | -0,27% | 243.750,00 |
| 28.11.2024 | 910,40 | 910,60 | 889,60 | 891,80 | -1,74% | 111.262,00 |
| 27.11.2024 | 895,60 | 909,00 | 893,60 | 907,60 | 1,50% | 86.436,00 |
| 26.11.2024 | 892,40 | 904,40 | 888,20 | 894,20 | 0,40% | 173.877,00 |
| 25.11.2024 | 895,60 | 898,00 | 885,00 | 890,60 | -0,11% | 439.862,00 |
| 22.11.2024 | 877,80 | 893,60 | 875,40 | 891,60 | 0,80% | 187.588,00 |
| 21.11.2024 | 883,97 | 884,50 | 871,92 | 884,50 | 0,40% | - |
| 20.11.2024 | 894,60 | 895,80 | 878,20 | 881,00 | -1,37% | 130.898,00 |
| 19.11.2024 | 903,60 | 911,00 | 885,00 | 893,20 | 0,36% | 208.981,00 |
| 18.11.2024 | 901,20 | 908,60 | 889,00 | 890,00 | -1,24% | 131.611,00 |
| 15.11.2024 | 901,60 | 909,20 | 895,00 | 901,20 | -1,38% | 196.869,00 |
| 14.11.2024 | 881,00 | 920,20 | 879,00 | 913,80 | 3,89% | 360.028,00 |
| 13.11.2024 | 903,00 | 903,80 | 869,20 | 879,60 | -3,00% | 246.538,00 |
| 12.11.2024 | 928,00 | 934,40 | 906,80 | 906,80 | -2,35% | 216.877,00 |
| 11.11.2024 | 916,60 | 934,60 | 914,80 | 928,60 | 1,82% | 142.352,00 |