416,50DKK
-0,69%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 422,14 | 422,14 | 416,53 | 417,84 | -0,37% | - |
| 16.09.2026 | 420,30 | 422,40 | 416,30 | 419,40 | -0,07% | 240.656,00 |
| 15.09.2026 | 419,40 | 422,60 | 416,00 | 419,70 | 0,12% | 197.402,00 |
| 14.09.2026 | 420,00 | 426,40 | 419,00 | 419,20 | 0,75% | 288.301,00 |
| 11.09.2026 | 433,10 | 433,10 | 416,10 | 416,10 | -3,86% | 388.398,00 |
| 10.09.2026 | 431,20 | 437,50 | 430,30 | 432,80 | 0,19% | 229.165,00 |
| 09.09.2026 | 435,00 | 437,40 | 427,80 | 432,00 | -3,29% | 433.155,00 |
| 08.09.2026 | 453,80 | 458,30 | 446,70 | 446,70 | -1,35% | 287.035,00 |
| 07.09.2026 | 454,00 | 454,70 | 445,20 | 452,80 | -0,42% | 204.629,00 |
| 04.09.2026 | 466,00 | 467,70 | 454,60 | 454,70 | -1,98% | 254.871,00 |
| 03.09.2026 | 477,60 | 479,10 | 463,90 | 463,90 | -3,17% | 357.530,00 |
| 02.09.2026 | 474,10 | 483,50 | 467,10 | 479,10 | 2,07% | 679.713,00 |
| 01.09.2026 | 456,80 | 475,50 | 456,80 | 469,40 | 2,31% | 780.658,00 |
| 31.08.2026 | 461,30 | 463,90 | 456,20 | 458,80 | -0,84% | 385.763,00 |
| 28.08.2026 | 459,00 | 467,80 | 459,00 | 462,70 | 0,81% | 328.664,00 |
| 27.08.2026 | 451,80 | 459,00 | 447,30 | 459,00 | 1,06% | 321.125,00 |
| 26.08.2026 | 461,00 | 461,00 | 453,50 | 454,20 | -2,01% | 324.618,00 |
| 25.08.2026 | 456,20 | 464,00 | 453,00 | 463,50 | 0,22% | 501.485,00 |
| 24.08.2026 | 440,00 | 462,50 | 438,40 | 462,50 | 5,45% | 560.982,00 |
| 21.08.2026 | 432,90 | 438,60 | 429,80 | 438,60 | 0,64% | 201.355,00 |
| 20.08.2026 | 444,80 | 444,80 | 433,00 | 435,80 | -1,80% | 256.613,00 |
| 19.08.2026 | 428,80 | 443,80 | 427,10 | 443,80 | 1,88% | 346.966,00 |
| 18.08.2026 | 433,00 | 442,30 | 423,50 | 435,60 | 3,00% | 533.964,00 |
| 17.08.2026 | 428,90 | 429,00 | 418,60 | 422,90 | -1,26% | 284.981,00 |
| 14.08.2026 | 432,20 | 435,60 | 428,30 | 428,30 | -0,49% | 201.837,00 |
| 13.08.2026 | 433,00 | 434,20 | 428,40 | 430,40 | 0,16% | 221.645,00 |
| 12.08.2026 | 440,40 | 440,40 | 427,10 | 429,70 | -2,43% | 146.100,00 |
| 11.08.2026 | 431,10 | 440,40 | 430,90 | 440,40 | 2,61% | 169.202,00 |
| 10.08.2026 | 438,60 | 439,00 | 426,50 | 429,20 | -1,90% | 161.961,00 |
| 07.08.2026 | 424,80 | 437,50 | 424,80 | 437,50 | 2,68% | 179.855,00 |
| 06.08.2026 | 431,80 | 433,00 | 423,50 | 426,10 | -0,68% | 152.329,00 |
| 05.08.2026 | 434,00 | 435,00 | 425,90 | 429,00 | -0,67% | 229.014,00 |
| 04.08.2026 | 437,00 | 437,10 | 428,10 | 431,90 | -1,17% | 256.311,00 |
| 03.08.2026 | 431,00 | 443,80 | 430,70 | 437,00 | 1,77% | 330.781,00 |
| 31.07.2026 | 434,60 | 436,90 | 429,40 | 429,40 | -1,51% | 348.809,00 |
| 30.07.2026 | 435,00 | 440,20 | 432,60 | 436,00 | 0,14% | 316.330,00 |
| 29.07.2026 | 438,00 | 440,20 | 432,00 | 435,40 | -0,02% | 338.403,00 |
| 28.07.2026 | 422,70 | 438,50 | 420,00 | 435,50 | 3,67% | 469.305,00 |
| 27.07.2026 | 414,50 | 421,10 | 412,80 | 420,10 | 4,09% | 317.905,00 |
| 24.07.2026 | 400,80 | 406,90 | 398,60 | 403,60 | 1,20% | 289.254,00 |
| 23.07.2026 | 410,00 | 410,00 | 397,00 | 398,80 | -3,16% | 322.520,00 |
| 22.07.2026 | 414,10 | 418,70 | 409,20 | 411,80 | -0,56% | 239.409,00 |
| 21.07.2026 | 417,20 | 417,20 | 408,50 | 414,10 | -1,03% | 278.236,00 |
| 20.07.2026 | 421,00 | 422,00 | 416,10 | 418,40 | -1,04% | 300.073,00 |
| 17.07.2026 | 415,00 | 427,80 | 414,50 | 422,80 | 2,13% | 762.142,00 |
| 16.07.2026 | 407,10 | 414,00 | 404,60 | 414,00 | 1,32% | 366.655,00 |
| 15.07.2026 | 400,00 | 409,30 | 395,00 | 408,60 | 3,05% | 334.381,00 |
| 14.07.2026 | 406,10 | 406,30 | 396,30 | 396,50 | -2,51% | 270.284,00 |
| 13.07.2026 | 403,50 | 406,80 | 400,50 | 406,70 | 1,42% | 248.908,00 |
| 10.07.2026 | 400,50 | 410,50 | 400,20 | 401,00 | 0,12% | 376.667,00 |
| 09.07.2026 | 398,50 | 403,00 | 394,40 | 400,50 | 0,81% | 264.611,00 |
| 08.07.2026 | 404,50 | 408,70 | 394,80 | 397,30 | -2,26% | 476.913,00 |
| 07.07.2026 | 401,50 | 414,40 | 401,50 | 406,50 | 2,24% | 460.440,00 |
| 06.07.2026 | 395,00 | 404,80 | 395,00 | 397,60 | 0,68% | 396.094,00 |
| 03.07.2026 | 398,00 | 400,00 | 392,60 | 394,90 | -0,43% | 337.928,00 |
| 02.07.2026 | 378,70 | 396,60 | 378,20 | 396,60 | 4,73% | 529.693,00 |
| 01.07.2026 | 373,00 | 380,10 | 371,10 | 378,70 | 1,72% | 368.766,00 |
| 30.06.2026 | 377,10 | 377,10 | 371,50 | 372,30 | -1,40% | 475.094,00 |
| 29.06.2026 | 385,00 | 385,40 | 377,60 | 377,60 | -1,13% | 318.796,00 |
| 26.06.2026 | 380,60 | 382,50 | 375,30 | 381,90 | -0,13% | 269.638,00 |
| 25.06.2026 | 380,00 | 384,10 | 375,00 | 382,40 | 0,90% | 486.305,00 |
| 24.06.2026 | 370,70 | 381,40 | 369,90 | 379,00 | 0,88% | 315.874,00 |
| 23.06.2026 | 370,60 | 378,60 | 370,20 | 375,70 | 0,27% | 388.622,00 |
| 22.06.2026 | 375,00 | 377,30 | 372,00 | 374,70 | -1,08% | 290.171,00 |
| 19.06.2026 | 377,90 | 383,00 | 376,70 | 378,80 | 0,40% | 625.230,00 |
| 18.06.2026 | 375,00 | 377,30 | 369,70 | 377,30 | 0,94% | 374.025,00 |
| 17.06.2026 | 379,00 | 381,10 | 372,40 | 373,80 | -1,63% | 334.885,00 |
| 16.06.2026 | 380,00 | 381,30 | 377,70 | 380,00 | 0,05% | 253.511,00 |
| 15.06.2026 | 383,00 | 388,20 | 378,80 | 379,80 | -0,81% | 378.875,00 |
| 12.06.2026 | 381,00 | 382,90 | 377,70 | 382,90 | 1,75% | 302.191,00 |
| 11.06.2026 | 378,00 | 382,40 | 376,30 | 376,30 | -1,77% | 273.788,00 |
| 10.06.2026 | 385,30 | 387,80 | 378,50 | 383,10 | -0,93% | 313.112,00 |
| 09.06.2026 | 382,00 | 389,60 | 381,50 | 386,70 | 0,78% | 363.274,00 |
| 08.06.2026 | 383,70 | 386,60 | 377,40 | 383,70 | -1,06% | 327.839,00 |
| 05.06.2026 | 387,34 | 397,41 | 385,72 | 387,80 | 1,07% | - |
| 04.06.2026 | 379,50 | 386,30 | 376,20 | 383,70 | 1,21% | 454.810,00 |
| 03.06.2026 | 377,40 | 380,70 | 376,10 | 379,10 | 0,29% | 283.086,00 |
| 02.06.2026 | 387,20 | 387,70 | 376,00 | 378,00 | -1,05% | 301.677,00 |
| 01.06.2026 | 393,50 | 394,70 | 379,30 | 382,00 | -3,49% | 478.450,00 |
| 29.05.2026 | 400,80 | 402,80 | 393,00 | 395,80 | -0,48% | 905.520,00 |
| 28.05.2026 | 401,20 | 402,10 | 390,60 | 397,70 | -1,78% | 413.859,00 |
| 27.05.2026 | 403,70 | 408,00 | 403,60 | 404,90 | 0,22% | 352.055,00 |
| 26.05.2026 | 403,70 | 406,60 | 400,50 | 404,00 | -0,74% | 545.210,00 |
| 25.05.2026 | 408,10 | 409,98 | 405,36 | 407,01 | 0,84% | - |
| 22.05.2026 | 417,20 | 419,00 | 402,30 | 403,60 | -2,46% | 552.674,00 |
| 21.05.2026 | 413,90 | 418,40 | 408,70 | 413,80 | 0,46% | 232.333,00 |
| 20.05.2026 | 402,60 | 413,50 | 400,30 | 411,90 | 1,85% | 442.709,00 |
| 19.05.2026 | 406,10 | 408,00 | 399,80 | 404,40 | 0,02% | 399.969,00 |
| 18.05.2026 | 390,20 | 406,70 | 390,00 | 404,30 | 1,92% | 702.342,00 |
| 15.05.2026 | 402,34 | 403,94 | 396,39 | 396,68 | -2,37% | - |
| 14.05.2026 | 404,19 | 406,95 | 402,64 | 406,29 | 1,75% | - |
| 13.05.2026 | 407,70 | 407,70 | 397,20 | 399,30 | -1,92% | 361.846,00 |
| 12.05.2026 | 411,00 | 411,00 | 396,00 | 407,10 | 1,65% | 340.145,00 |
| 11.05.2026 | 402,60 | 403,70 | 399,20 | 400,50 | -0,52% | 379.646,00 |
| 08.05.2026 | 409,50 | 410,30 | 401,60 | 402,60 | -2,00% | 310.463,00 |
| 07.05.2026 | 412,10 | 412,80 | 406,10 | 410,80 | 0,10% | 360.331,00 |
| 06.05.2026 | 408,90 | 418,20 | 406,20 | 410,40 | 1,46% | 326.309,00 |
| 05.05.2026 | 410,50 | 413,10 | 399,60 | 404,50 | -0,78% | 554.129,00 |
| 04.05.2026 | 406,00 | 408,00 | 401,30 | 407,70 | 1,22% | 247.067,00 |
| 01.05.2026 | 394,00 | 404,00 | 393,90 | 402,80 | 2,26% | 156.963,00 |