871,19DKK
-0,44%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 833,60 | 853,60 | 833,60 | 850,00 | 2,16% | 107.239,00 |
| 03.07.2024 | 839,20 | 845,40 | 832,00 | 832,00 | -0,53% | 183.607,00 |
| 02.07.2024 | 830,00 | 838,00 | 827,80 | 836,40 | 0,48% | 132.527,00 |
| 01.07.2024 | 839,60 | 841,20 | 832,40 | 832,40 | -0,50% | 118.147,00 |
| 28.06.2024 | 842,80 | 843,40 | 835,80 | 836,60 | -0,45% | 128.409,00 |
| 27.06.2024 | 847,20 | 847,80 | 834,40 | 840,40 | -0,99% | 180.739,00 |
| 26.06.2024 | 850,00 | 851,40 | 839,80 | 848,80 | -0,07% | 123.435,00 |
| 25.06.2024 | 845,20 | 849,40 | 839,00 | 849,40 | 0,09% | 223.986,00 |
| 24.06.2024 | 842,40 | 852,80 | 839,60 | 848,60 | 0,40% | 162.862,00 |
| 21.06.2024 | 832,00 | 848,00 | 830,80 | 845,20 | 1,78% | 404.462,00 |
| 20.06.2024 | 818,40 | 830,40 | 813,80 | 830,40 | 1,47% | 258.544,00 |
| 19.06.2024 | 828,20 | 832,00 | 816,80 | 818,40 | -1,45% | 184.868,00 |
| 18.06.2024 | 841,60 | 842,60 | 823,80 | 830,40 | -2,67% | 270.232,00 |
| 17.06.2024 | 852,20 | 856,60 | 841,20 | 853,20 | 0,19% | 263.681,00 |
| 14.06.2024 | 854,20 | 855,20 | 844,80 | 851,60 | -0,30% | 233.236,00 |
| 13.06.2024 | 844,20 | 855,60 | 843,00 | 854,20 | 0,87% | 310.364,00 |
| 12.06.2024 | 843,80 | 852,60 | 836,00 | 846,80 | 0,24% | 252.753,00 |
| 11.06.2024 | 835,40 | 847,40 | 832,40 | 844,80 | 1,34% | 279.575,00 |
| 10.06.2024 | 840,00 | 840,40 | 831,60 | 833,60 | -0,86% | 239.590,00 |
| 07.06.2024 | 836,00 | 844,00 | 834,20 | 840,80 | 1,35% | 280.671,00 |
| 06.06.2024 | 817,00 | 838,00 | 817,00 | 829,60 | 1,39% | 328.513,00 |
| 04.06.2024 | 811,00 | 826,60 | 810,60 | 818,20 | 1,39% | 179.283,00 |
| 03.06.2024 | 828,40 | 829,60 | 807,00 | 807,00 | -2,16% | 352.143,00 |
| 31.05.2024 | 827,40 | 827,40 | 802,20 | 824,80 | -0,31% | 1.276.697,00 |
| 30.05.2024 | 823,40 | 834,00 | 823,40 | 827,40 | 0,66% | 293.451,00 |
| 29.05.2024 | 838,40 | 838,80 | 822,00 | 822,00 | -2,42% | 296.060,00 |
| 28.05.2024 | 859,00 | 859,00 | 842,40 | 842,40 | -1,96% | 184.191,00 |
| 27.05.2024 | 841,40 | 859,20 | 838,40 | 859,20 | 1,78% | 70.720,00 |
| 24.05.2024 | 856,00 | 857,60 | 839,60 | 844,20 | -1,77% | 243.844,00 |
| 23.05.2024 | 877,00 | 879,80 | 859,40 | 859,40 | -1,92% | 167.941,00 |
| 22.05.2024 | 853,80 | 881,00 | 852,00 | 876,20 | 2,50% | 282.147,00 |
| 21.05.2024 | 849,20 | 859,20 | 848,60 | 854,80 | 0,56% | 181.870,00 |
| 17.05.2024 | 838,20 | 856,40 | 838,20 | 850,00 | 1,07% | 245.570,00 |
| 16.05.2024 | 838,60 | 845,00 | 832,40 | 841,00 | 0,43% | 162.677,00 |