599,93DKK
-0,28%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 601,36 | 603,27 | 583,75 | 599,65 | -0,32% | - |
| 30.06.2025 | 604,00 | 611,80 | 601,00 | 601,60 | -0,20% | 304.570,00 |
| 27.06.2025 | 605,40 | 610,40 | 596,20 | 602,80 | -0,10% | 253.956,00 |
| 26.06.2025 | 605,60 | 606,00 | 603,00 | 603,40 | -0,07% | 203.430,00 |
| 25.06.2025 | 610,00 | 615,80 | 603,80 | 603,80 | -0,95% | 209.823,00 |
| 24.06.2025 | 617,40 | 620,00 | 608,20 | 609,60 | 0,00% | 244.392,00 |
| 23.06.2025 | 609,60 | 612,60 | 606,80 | 609,60 | -0,52% | 192.148,00 |
| 20.06.2025 | 612,00 | 614,60 | 608,80 | 612,80 | 0,10% | 339.188,00 |
| 19.06.2025 | 599,00 | 616,00 | 599,00 | 612,20 | 1,56% | 120.763,00 |
| 18.06.2025 | 611,00 | 617,60 | 598,20 | 602,80 | -2,14% | 370.219,00 |
| 17.06.2025 | 637,00 | 639,20 | 616,00 | 616,00 | -3,05% | 305.735,00 |
| 16.06.2025 | 638,20 | 640,40 | 633,60 | 635,40 | -0,25% | 250.518,00 |
| 13.06.2025 | 632,80 | 643,00 | 629,80 | 637,00 | -0,34% | 336.545,00 |
| 12.06.2025 | 640,40 | 640,60 | 633,20 | 639,20 | -0,19% | 242.753,00 |
| 11.06.2025 | 637,00 | 641,80 | 633,80 | 640,40 | 0,47% | 243.878,00 |
| 10.06.2025 | 631,00 | 637,40 | 628,60 | 637,40 | 1,19% | 483.481,00 |
| 09.06.2025 | 626,95 | 632,85 | 626,03 | 629,92 | 0,05% | - |
| 06.06.2025 | 621,20 | 631,40 | 610,40 | 629,60 | 0,72% | 276.685,00 |
| 05.06.2025 | 627,89 | 636,22 | 617,37 | 625,09 | -0,56% | - |
| 04.06.2025 | 623,40 | 630,20 | 620,60 | 628,60 | 1,42% | 198.697,00 |
| 03.06.2025 | 628,40 | 628,40 | 615,20 | 619,80 | -1,09% | 211.655,00 |
| 02.06.2025 | 632,60 | 639,20 | 624,60 | 626,60 | -2,07% | 481.551,00 |
| 30.05.2025 | 639,04 | 644,61 | 637,80 | 639,85 | -0,20% | - |
| 29.05.2025 | 640,71 | 641,96 | 637,89 | 641,12 | 0,87% | - |
| 28.05.2025 | 642,00 | 642,60 | 634,80 | 635,60 | -1,09% | 631.622,00 |
| 27.05.2025 | 638,00 | 643,80 | 635,80 | 642,60 | 0,72% | 195.451,00 |
| 26.05.2025 | 634,60 | 638,00 | 630,40 | 638,00 | 1,30% | 96.240,00 |
| 23.05.2025 | 636,00 | 641,00 | 625,60 | 629,80 | -1,10% | 290.438,00 |
| 22.05.2025 | 645,40 | 646,20 | 632,00 | 636,80 | -1,73% | 193.511,00 |
| 21.05.2025 | 648,80 | 651,80 | 644,40 | 648,00 | -0,22% | 175.229,00 |
| 20.05.2025 | 643,80 | 651,00 | 640,80 | 649,40 | 1,06% | 255.444,00 |
| 19.05.2025 | 645,20 | 646,00 | 638,60 | 642,60 | -0,28% | 195.790,00 |
| 16.05.2025 | 645,00 | 648,40 | 640,00 | 644,40 | 0,97% | 562.328,00 |
| 15.05.2025 | 631,60 | 638,20 | 630,80 | 638,20 | -0,53% | 319.433,00 |
| 14.05.2025 | 632,40 | 641,60 | 630,80 | 641,60 | 1,17% | 317.389,00 |
| 13.05.2025 | 635,80 | 641,20 | 632,40 | 634,20 | -0,75% | 275.936,00 |
| 12.05.2025 | 632,60 | 641,20 | 628,20 | 639,00 | -0,19% | 252.383,00 |
| 09.05.2025 | 644,20 | 651,40 | 638,60 | 640,20 | -0,81% | 192.750,00 |
| 08.05.2025 | 637,00 | 656,80 | 637,00 | 645,40 | 1,13% | 343.770,00 |
| 07.05.2025 | 645,00 | 659,60 | 638,20 | 638,20 | -2,42% | 477.053,00 |
| 06.05.2025 | 674,80 | 675,00 | 644,20 | 654,00 | -6,03% | 672.349,00 |
| 05.05.2025 | 688,20 | 700,00 | 688,00 | 696,00 | -0,20% | 182.044,00 |
| 02.05.2025 | 712,00 | 712,00 | 696,20 | 697,40 | -1,13% | 393.198,00 |
| 01.05.2025 | 745,60 | 748,00 | 695,20 | 705,40 | -4,93% | 357.711,00 |
| 30.04.2025 | 736,40 | 746,80 | 733,20 | 742,00 | 1,31% | 215.238,00 |
| 29.04.2025 | 728,40 | 734,00 | 726,80 | 732,40 | 0,41% | 104.650,00 |
| 28.04.2025 | 729,00 | 730,80 | 725,00 | 729,40 | 0,58% | 132.830,00 |
| 25.04.2025 | 718,80 | 730,20 | 713,40 | 725,20 | 1,45% | 139.367,00 |
| 24.04.2025 | 715,40 | 720,00 | 711,40 | 714,80 | -0,31% | 151.211,00 |
| 23.04.2025 | 708,20 | 719,40 | 706,20 | 717,00 | 1,53% | 234.297,00 |
| 22.04.2025 | 705,80 | 709,20 | 696,60 | 706,20 | 1,07% | 208.818,00 |
| 17.04.2025 | 708,75 | 711,25 | 697,55 | 698,76 | -0,52% | - |
| 16.04.2025 | 700,60 | 705,80 | 695,00 | 702,40 | 0,03% | 176.898,00 |
| 15.04.2025 | 700,60 | 710,00 | 698,00 | 702,20 | 1,12% | 182.686,00 |
| 14.04.2025 | 707,60 | 709,80 | 694,40 | 694,40 | -0,26% | 243.418,00 |
| 11.04.2025 | 695,80 | 702,00 | 687,20 | 696,20 | 0,81% | 213.957,00 |
| 10.04.2025 | 720,00 | 723,00 | 690,60 | 690,60 | 3,11% | 306.125,00 |
| 09.04.2025 | 672,40 | 684,00 | 669,80 | 669,80 | -3,46% | 203.452,00 |
| 08.04.2025 | 683,60 | 699,00 | 670,00 | 693,80 | 1,97% | 376.993,00 |
| 07.04.2025 | 678,80 | 700,80 | 658,60 | 680,40 | -1,87% | 343.092,00 |
| 04.04.2025 | 694,00 | 724,00 | 690,80 | 693,40 | -1,00% | 303.703,00 |
| 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 |