874,49DKK
-0,74%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 915,60 | 930,80 | 912,00 | 912,00 | 0,31% | 180.877,00 |
| 07.11.2024 | 918,00 | 933,00 | 909,20 | 909,20 | -1,07% | 173.022,00 |
| 06.11.2024 | 896,80 | 924,00 | 892,60 | 919,00 | 3,72% | 163.869,00 |
| 05.11.2024 | 888,00 | 895,20 | 849,40 | 886,00 | -0,25% | 170.456,00 |
| 04.11.2024 | 871,80 | 896,40 | 871,80 | 888,20 | 1,88% | 153.761,00 |
| 01.11.2024 | 855,20 | 873,00 | 854,40 | 871,80 | 1,94% | 104.467,00 |
| 31.10.2024 | 871,60 | 874,80 | 855,00 | 855,20 | -2,24% | 190.290,00 |
| 30.10.2024 | 899,60 | 899,60 | 874,40 | 874,80 | -2,89% | 169.826,00 |
| 29.10.2024 | 899,20 | 902,80 | 893,40 | 900,80 | 0,42% | 81.602,00 |
| 28.10.2024 | 884,00 | 899,80 | 882,00 | 897,00 | 1,49% | 74.153,00 |
| 25.10.2024 | 894,80 | 896,80 | 883,80 | 883,80 | -1,45% | 105.552,00 |
| 24.10.2024 | 902,20 | 905,80 | 896,60 | 896,80 | -0,91% | 92.591,00 |
| 23.10.2024 | 895,00 | 906,80 | 892,00 | 905,00 | 0,73% | 107.123,00 |
| 22.10.2024 | 905,40 | 906,40 | 888,60 | 898,40 | -0,97% | 90.369,00 |
| 21.10.2024 | 904,00 | 913,60 | 899,20 | 907,20 | 1,20% | 139.068,00 |
| 18.10.2024 | 887,80 | 899,00 | 886,40 | 896,40 | 1,01% | 87.880,00 |
| 17.10.2024 | 880,40 | 890,20 | 879,60 | 887,40 | 0,59% | 109.072,00 |
| 16.10.2024 | 886,40 | 886,40 | 868,80 | 882,20 | -0,39% | 97.471,00 |
| 15.10.2024 | 890,13 | 895,74 | 885,48 | 885,68 | -0,55% | - |
| 14.10.2024 | 879,00 | 890,60 | 876,60 | 890,60 | 1,20% | 83.109,00 |
| 11.10.2024 | 871,00 | 880,00 | 864,60 | 880,00 | 0,80% | 201.653,00 |
| 10.10.2024 | 864,20 | 873,00 | 863,80 | 873,00 | 1,07% | 172.741,00 |
| 09.10.2024 | 872,00 | 874,80 | 859,60 | 863,80 | -0,62% | 122.055,00 |
| 08.10.2024 | 855,40 | 870,20 | 852,00 | 869,20 | -0,39% | 202.373,00 |
| 07.10.2024 | 862,60 | 873,40 | 861,80 | 872,60 | 1,16% | 100.774,00 |
| 04.10.2024 | 873,20 | 877,20 | 860,20 | 862,60 | -1,42% | 112.072,00 |
| 03.10.2024 | 876,00 | 880,00 | 871,80 | 875,00 | -0,11% | 86.996,00 |
| 02.10.2024 | 874,40 | 879,20 | 869,00 | 876,00 | -0,05% | 128.326,00 |
| 01.10.2024 | 876,00 | 882,20 | 863,80 | 876,40 | 0,16% | 201.522,00 |
| 30.09.2024 | 876,80 | 887,80 | 875,00 | 875,00 | -0,52% | 140.376,00 |
| 27.09.2024 | 866,80 | 884,60 | 866,20 | 879,60 | 1,55% | 118.515,00 |
| 26.09.2024 | 874,40 | 879,60 | 863,60 | 866,20 | -1,46% | 203.469,00 |
| 25.09.2024 | 865,60 | 886,40 | 865,60 | 879,00 | 1,29% | 121.372,00 |
| 24.09.2024 | 887,20 | 888,00 | 864,60 | 867,80 | -1,97% | 206.801,00 |
| 23.09.2024 | 883,60 | 892,80 | 878,20 | 885,20 | -1,67% | 143.810,00 |
| 20.09.2024 | 908,40 | 910,60 | 896,80 | 900,20 | -0,71% | 202.820,00 |
| 19.09.2024 | 916,00 | 922,40 | 903,40 | 906,60 | -0,50% | 181.663,00 |
| 18.09.2024 | 915,80 | 920,00 | 907,60 | 911,20 | -1,09% | 146.075,00 |
| 17.09.2024 | 941,00 | 944,60 | 921,20 | 921,20 | -2,21% | 216.318,00 |
| 16.09.2024 | 940,00 | 959,00 | 940,00 | 942,00 | 0,02% | 147.716,00 |
| 13.09.2024 | 924,60 | 941,80 | 924,60 | 941,80 | 2,06% | 156.926,00 |
| 12.09.2024 | 931,20 | 934,20 | 919,20 | 922,80 | -0,35% | 189.193,00 |
| 11.09.2024 | 922,80 | 935,00 | 922,00 | 926,00 | 0,43% | 159.675,00 |
| 10.09.2024 | 915,00 | 923,00 | 914,00 | 922,00 | 0,72% | 81.129,00 |
| 09.09.2024 | 926,20 | 926,20 | 915,20 | 915,40 | -0,15% | 119.377,00 |
| 06.09.2024 | 892,40 | 920,60 | 890,40 | 916,80 | 2,37% | 99.358,00 |
| 05.09.2024 | 922,00 | 922,00 | 889,00 | 895,60 | -2,86% | 160.619,00 |
| 04.09.2024 | 927,40 | 931,40 | 915,00 | 922,00 | -1,35% | 212.779,00 |
| 03.09.2024 | 937,60 | 944,00 | 925,00 | 934,60 | -0,40% | 171.169,00 |
| 02.09.2024 | 920,20 | 939,00 | 920,20 | 938,40 | 1,98% | 208.312,00 |
| 30.08.2024 | 921,60 | 927,00 | 911,00 | 920,20 | 0,09% | 417.657,00 |
| 29.08.2024 | 903,00 | 925,60 | 900,20 | 919,40 | 1,64% | 471.106,00 |
| 28.08.2024 | 910,00 | 921,80 | 904,00 | 904,60 | -2,12% | 203.611,00 |
| 27.08.2024 | 922,60 | 929,40 | 922,40 | 924,20 | 0,24% | 179.969,00 |
| 26.08.2024 | 922,60 | 926,80 | 919,60 | 922,00 | -0,19% | 77.949,00 |
| 23.08.2024 | 913,00 | 924,80 | 912,00 | 923,80 | 1,05% | 125.930,00 |
| 22.08.2024 | 898,20 | 914,40 | 897,60 | 914,20 | 1,49% | 123.352,00 |
| 21.08.2024 | 892,20 | 905,60 | 883,00 | 900,80 | 1,46% | 140.847,00 |
| 20.08.2024 | 918,00 | 923,00 | 875,20 | 887,80 | -4,99% | 452.391,00 |
| 19.08.2024 | 928,60 | 935,80 | 925,60 | 934,40 | 0,99% | 270.643,00 |
| 16.08.2024 | 929,80 | 929,80 | 921,00 | 925,20 | -0,49% | 174.713,00 |
| 15.08.2024 | 919,80 | 932,00 | 916,00 | 929,80 | 1,07% | 123.898,00 |
| 14.08.2024 | 900,20 | 920,60 | 900,20 | 920,00 | 2,31% | 168.173,00 |
| 13.08.2024 | 885,00 | 899,20 | 879,20 | 899,20 | 1,67% | 109.281,00 |
| 12.08.2024 | 884,80 | 893,80 | 884,40 | 884,40 | 0,25% | 87.365,00 |
| 09.08.2024 | 898,60 | 898,60 | 881,00 | 882,20 | -1,83% | 180.524,00 |
| 08.08.2024 | 897,40 | 901,00 | 879,40 | 898,60 | -0,02% | 124.973,00 |
| 07.08.2024 | 898,20 | 907,20 | 894,60 | 898,80 | 0,33% | 196.190,00 |
| 06.08.2024 | 896,60 | 904,60 | 880,60 | 895,80 | 0,81% | 152.853,00 |
| 05.08.2024 | 885,60 | 895,60 | 873,00 | 888,60 | -1,07% | 172.220,00 |
| 02.08.2024 | 896,00 | 950,00 | 887,80 | 898,20 | 0,25% | 211.996,00 |
| 01.08.2024 | 896,60 | 901,60 | 892,60 | 896,00 | -0,07% | 96.494,00 |
| 31.07.2024 | 894,00 | 904,80 | 893,40 | 896,60 | 0,38% | 171.946,00 |
| 30.07.2024 | 885,00 | 896,20 | 885,00 | 893,20 | 1,04% | 95.134,00 |
| 29.07.2024 | 888,40 | 892,00 | 883,20 | 884,00 | -0,58% | 111.771,00 |
| 26.07.2024 | 894,80 | 896,00 | 888,20 | 889,20 | -0,47% | 131.312,00 |
| 25.07.2024 | 892,80 | 896,60 | 887,40 | 893,40 | -0,31% | 137.164,00 |
| 24.07.2024 | 878,80 | 896,20 | 878,00 | 896,20 | 1,84% | 154.484,00 |
| 23.07.2024 | 878,40 | 886,60 | 874,20 | 880,00 | 0,18% | 97.940,00 |
| 22.07.2024 | 875,00 | 887,00 | 874,80 | 878,40 | 2,43% | 259.129,00 |
| 19.07.2024 | 863,20 | 865,60 | 854,00 | 857,60 | -0,92% | 118.908,00 |
| 18.07.2024 | 865,80 | 874,80 | 863,60 | 865,60 | 0,39% | 150.289,00 |
| 17.07.2024 | 858,20 | 864,00 | 848,00 | 862,20 | 0,09% | 126.334,00 |
| 16.07.2024 | 862,80 | 865,40 | 851,00 | 861,40 | -0,83% | 108.590,00 |
| 15.07.2024 | 872,20 | 879,00 | 861,80 | 868,60 | -0,32% | 134.768,00 |
| 12.07.2024 | 876,80 | 881,80 | 870,60 | 871,40 | -0,14% | 166.308,00 |
| 11.07.2024 | 870,60 | 882,80 | 866,60 | 872,60 | 0,16% | 207.239,00 |
| 10.07.2024 | 858,60 | 878,00 | 858,60 | 871,20 | 2,45% | 168.458,00 |
| 09.07.2024 | 858,00 | 864,40 | 848,20 | 850,40 | -1,12% | 156.644,00 |
| 08.07.2024 | 850,00 | 863,00 | 850,00 | 860,00 | 1,34% | 152.732,00 |
| 05.07.2024 | 853,60 | 855,80 | 845,00 | 848,60 | -0,16% | 82.104,00 |