479,83DKK
-0,66%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 484,03 | 484,03 | 479,27 | 480,90 | -0,43% | - |
| 20.02.2026 | 481,40 | 487,10 | 478,80 | 483,00 | 0,69% | 214.093,00 |
| 19.02.2026 | 488,40 | 490,00 | 479,00 | 479,70 | -0,99% | 209.060,00 |
| 18.02.2026 | 484,70 | 488,20 | 480,00 | 484,50 | -0,04% | 278.147,00 |
| 17.02.2026 | 475,70 | 490,80 | 474,00 | 484,70 | 2,02% | 258.203,00 |
| 16.02.2026 | 490,00 | 490,00 | 475,10 | 475,10 | -2,76% | 297.107,00 |
| 13.02.2026 | 488,00 | 492,90 | 479,00 | 488,60 | -0,71% | 407.265,00 |
| 12.02.2026 | 487,70 | 497,80 | 485,10 | 492,10 | 0,63% | 329.619,00 |
| 11.02.2026 | 486,00 | 492,70 | 485,50 | 489,00 | -0,59% | 406.420,00 |
| 10.02.2026 | 478,90 | 491,90 | 476,50 | 491,90 | 2,27% | 429.249,00 |
| 09.02.2026 | 490,00 | 493,40 | 480,00 | 481,00 | -2,53% | 422.451,00 |
| 06.02.2026 | 515,00 | 520,60 | 485,00 | 493,50 | -8,17% | 1.000.839,00 |
| 05.02.2026 | 541,00 | 545,80 | 530,80 | 537,40 | -0,52% | 434.210,00 |
| 04.02.2026 | 520,00 | 540,80 | 515,60 | 540,20 | 3,29% | 268.674,00 |
| 03.02.2026 | 532,40 | 532,40 | 523,00 | 523,00 | -2,53% | 316.314,00 |
| 02.02.2026 | 537,60 | 540,40 | 532,80 | 536,60 | 0,11% | 205.255,00 |
| 30.01.2026 | 531,60 | 544,20 | 530,00 | 536,00 | -1,00% | 226.442,00 |
| 29.01.2026 | 532,40 | 542,00 | 530,80 | 541,40 | 1,44% | 385.730,00 |
| 28.01.2026 | 539,43 | 539,43 | 526,23 | 533,72 | -0,80% | - |
| 27.01.2026 | 537,00 | 538,00 | 529,60 | 538,00 | -0,37% | 353.336,00 |
| 26.01.2026 | 542,00 | 543,40 | 537,20 | 540,00 | -0,33% | 126.601,00 |
| 23.01.2026 | 555,00 | 556,20 | 540,00 | 541,80 | -2,03% | 227.133,00 |
| 22.01.2026 | 556,40 | 558,80 | 542,60 | 553,00 | 1,02% | 239.082,00 |
| 21.01.2026 | 539,40 | 552,40 | 539,20 | 547,40 | 1,60% | 229.618,00 |
| 20.01.2026 | 540,00 | 546,60 | 535,20 | 538,80 | -0,74% | 316.040,00 |
| 19.01.2026 | 563,20 | 563,20 | 540,20 | 542,80 | -5,99% | 507.958,00 |
| 16.01.2026 | 576,20 | 579,80 | 572,80 | 577,40 | 0,10% | 208.942,00 |
| 15.01.2026 | 574,20 | 577,20 | 569,40 | 576,80 | 0,70% | 270.244,00 |
| 14.01.2026 | 577,60 | 580,00 | 565,00 | 572,80 | -0,62% | 359.204,00 |
| 13.01.2026 | 575,40 | 584,20 | 573,40 | 576,40 | 0,45% | 304.781,00 |
| 12.01.2026 | 569,80 | 576,40 | 567,20 | 573,80 | 1,38% | 372.533,00 |
| 09.01.2026 | 556,40 | 567,60 | 555,00 | 566,00 | 0,39% | 300.103,00 |
| 08.01.2026 | 563,00 | 565,80 | 558,60 | 563,80 | 0,14% | 285.324,00 |
| 07.01.2026 | 563,60 | 566,20 | 559,40 | 563,00 | 0,18% | 228.234,00 |
| 06.01.2026 | 544,40 | 564,80 | 544,40 | 562,00 | 3,65% | 305.374,00 |
| 05.01.2026 | 539,40 | 544,00 | 536,60 | 542,20 | 1,08% | 261.491,00 |
| 02.01.2026 | 545,80 | 547,00 | 535,00 | 536,40 | -1,83% | 298.180,00 |
| 30.12.2025 | 541,00 | 547,20 | 541,00 | 546,40 | 0,44% | 228.225,00 |
| 29.12.2025 | 544,00 | 550,60 | 540,80 | 544,00 | 0,22% | 410.683,00 |
| 23.12.2025 | 547,00 | 547,80 | 542,80 | 542,80 | -0,91% | 185.574,00 |
| 22.12.2025 | 547,80 | 550,00 | 538,80 | 547,80 | -0,04% | 223.473,00 |
| 19.12.2025 | 541,00 | 548,00 | 539,80 | 548,00 | 0,85% | 540.942,00 |
| 18.12.2025 | 545,60 | 548,00 | 540,80 | 543,40 | -1,02% | 279.257,00 |
| 17.12.2025 | 553,60 | 555,00 | 537,60 | 549,00 | -0,47% | 331.116,00 |
| 16.12.2025 | 561,60 | 565,80 | 550,40 | 551,60 | -1,64% | 487.710,00 |
| 15.12.2025 | 560,00 | 568,20 | 559,80 | 560,80 | -0,57% | 287.876,00 |
| 12.12.2025 | 560,00 | 564,40 | 556,60 | 564,00 | -0,04% | 212.247,00 |
| 11.12.2025 | 564,00 | 567,80 | 557,20 | 564,20 | 0,28% | 217.508,00 |
| 10.12.2025 | 565,80 | 566,00 | 555,20 | 562,60 | -0,35% | 374.581,00 |
| 09.12.2025 | 561,80 | 569,00 | 557,80 | 564,60 | 0,50% | 398.974,00 |
| 08.12.2025 | 577,40 | 577,40 | 561,80 | 561,80 | -3,34% | 346.576,00 |
| 05.12.2025 | 565,00 | 581,20 | 562,20 | 581,20 | -0,68% | 289.230,00 |
| 04.12.2025 | 578,60 | 585,60 | 576,00 | 585,20 | 1,14% | 217.048,00 |
| 03.12.2025 | 579,20 | 584,60 | 575,00 | 578,60 | 0,21% | 216.458,00 |
| 02.12.2025 | 589,20 | 589,20 | 573,80 | 577,40 | -2,00% | 257.931,00 |
| 01.12.2025 | 585,20 | 590,40 | 579,40 | 589,20 | 1,45% | 387.283,00 |
| 28.11.2025 | 584,00 | 586,20 | 580,80 | 580,80 | -0,58% | 397.796,00 |
| 27.11.2025 | 577,00 | 589,00 | 577,00 | 584,20 | 0,21% | 135.173,00 |
| 26.11.2025 | 587,20 | 587,20 | 579,00 | 583,00 | -0,72% | 253.507,00 |
| 25.11.2025 | 577,00 | 587,60 | 574,00 | 587,20 | 1,42% | 162.969,00 |
| 24.11.2025 | 583,60 | 583,80 | 576,80 | 579,00 | -0,21% | 504.336,00 |
| 21.11.2025 | 576,40 | 582,60 | 573,60 | 580,20 | 0,55% | 194.268,00 |
| 20.11.2025 | 576,00 | 582,60 | 571,00 | 577,00 | 1,12% | 139.831,00 |
| 19.11.2025 | 579,40 | 580,60 | 570,60 | 570,60 | -1,18% | 121.709,00 |
| 18.11.2025 | 578,60 | 583,00 | 567,80 | 577,40 | 0,59% | 370.396,00 |
| 17.11.2025 | 591,60 | 591,60 | 572,40 | 574,00 | -2,55% | 205.679,00 |
| 14.11.2025 | 599,40 | 599,40 | 586,40 | 589,00 | -2,13% | 171.229,00 |
| 13.11.2025 | 609,00 | 610,20 | 596,00 | 601,80 | -0,66% | 201.646,00 |
| 12.11.2025 | 605,00 | 606,80 | 600,40 | 605,80 | 0,60% | 297.374,00 |
| 11.11.2025 | 603,20 | 605,00 | 594,20 | 602,20 | 0,33% | 636.646,00 |
| 10.11.2025 | 603,20 | 610,00 | 598,60 | 600,20 | -0,46% | 256.566,00 |
| 07.11.2025 | 617,00 | 617,00 | 589,40 | 603,00 | -1,70% | 271.482,00 |
| 06.11.2025 | 614,40 | 623,00 | 608,00 | 613,40 | -0,23% | 255.014,00 |
| 05.11.2025 | 606,40 | 631,40 | 603,00 | 614,80 | 0,72% | 242.549,00 |
| 04.11.2025 | 570,20 | 612,20 | 565,00 | 610,40 | 4,77% | 435.287,00 |
| 03.11.2025 | 582,80 | 590,40 | 581,80 | 582,60 | -0,51% | 218.173,00 |
| 31.10.2025 | 588,40 | 590,20 | 584,40 | 585,60 | -0,64% | 125.069,00 |
| 30.10.2025 | 591,20 | 593,20 | 588,20 | 589,40 | -0,71% | 135.021,00 |
| 29.10.2025 | 599,00 | 599,00 | 591,60 | 593,60 | -0,93% | 173.163,00 |
| 28.10.2025 | 602,00 | 607,60 | 598,20 | 599,20 | -0,53% | 204.068,00 |
| 27.10.2025 | 606,80 | 608,60 | 601,00 | 602,40 | -1,12% | 297.609,00 |
| 24.10.2025 | 607,80 | 613,00 | 604,00 | 609,20 | 0,59% | 248.926,00 |
| 23.10.2025 | 598,60 | 605,60 | 598,40 | 605,60 | 0,53% | 237.896,00 |
| 22.10.2025 | 593,60 | 603,20 | 589,60 | 602,40 | 1,14% | 307.805,00 |
| 21.10.2025 | 593,60 | 595,60 | 588,60 | 595,60 | 0,57% | 129.942,00 |
| 20.10.2025 | 586,80 | 592,60 | 582,20 | 592,20 | 1,13% | 206.777,00 |
| 17.10.2025 | 582,00 | 589,00 | 581,40 | 585,60 | 0,17% | 228.549,00 |
| 16.10.2025 | 572,40 | 585,80 | 571,40 | 584,60 | 2,13% | 283.171,00 |
| 15.10.2025 | 565,00 | 572,60 | 563,00 | 572,40 | 1,42% | 195.402,00 |
| 14.10.2025 | 566,40 | 568,40 | 562,20 | 564,40 | -0,98% | 169.952,00 |
| 13.10.2025 | 565,00 | 572,00 | 563,60 | 570,00 | 0,78% | 204.595,00 |
| 10.10.2025 | 573,00 | 575,80 | 564,80 | 565,60 | -1,87% | 246.322,00 |
| 09.10.2025 | 580,40 | 580,60 | 573,40 | 576,40 | -0,72% | 164.610,00 |
| 08.10.2025 | 570,00 | 580,60 | 565,20 | 580,60 | 0,97% | 240.597,00 |
| 07.10.2025 | 571,20 | 577,00 | 571,20 | 575,00 | 0,00% | 247.155,00 |
| 06.10.2025 | 574,60 | 576,40 | 572,00 | 575,00 | 0,77% | 194.737,00 |
| 03.10.2025 | 575,00 | 575,00 | 565,20 | 570,60 | -0,52% | 266.607,00 |
| 02.10.2025 | 568,80 | 573,60 | 563,60 | 573,60 | 2,87% | 310.303,00 |
| 01.10.2025 | 547,00 | 559,60 | 547,00 | 557,60 | 2,69% | 257.894,00 |
| 30.09.2025 | 548,00 | 551,60 | 540,80 | 543,00 | -1,52% | 291.078,00 |