80,810€
0,96%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 80,70 | 80,88 | 78,20 | 80,80 | 0,95% | 2.147,00 |
| 30.06.2025 | 80,22 | 81,96 | 79,46 | 80,04 | -0,82% | 2.546,00 |
| 27.06.2025 | 82,18 | 82,18 | 79,94 | 80,70 | -1,75% | 3.923,00 |
| 26.06.2025 | 81,24 | 82,50 | 80,10 | 82,14 | 1,23% | 2.641,00 |
| 25.06.2025 | 82,18 | 82,18 | 80,60 | 81,14 | -1,19% | 7.604,00 |
| 24.06.2025 | 82,32 | 82,92 | 81,72 | 82,12 | 0,02% | 2.328,00 |
| 23.06.2025 | 81,80 | 82,50 | 81,26 | 82,10 | 0,17% | 1.552,00 |
| 20.06.2025 | 82,50 | 82,50 | 81,96 | 81,96 | 0,17% | 980,00 |
| 19.06.2025 | 80,58 | 82,50 | 80,58 | 81,82 | 1,16% | 942,00 |
| 18.06.2025 | 82,60 | 82,60 | 80,30 | 80,88 | -1,25% | 3.431,00 |
| 17.06.2025 | 85,88 | 85,88 | 81,82 | 81,90 | -4,10% | 3.379,00 |
| 16.06.2025 | 86,48 | 86,62 | 85,08 | 85,40 | -1,27% | 3.053,00 |
| 13.06.2025 | 83,62 | 86,94 | 83,46 | 86,50 | 1,72% | 1.447,00 |
| 12.06.2025 | 85,00 | 85,74 | 84,94 | 85,04 | 0,05% | 1.802,00 |
| 11.06.2025 | 86,04 | 86,06 | 85,00 | 85,00 | -1,35% | 1.830,00 |
| 10.06.2025 | 84,26 | 86,16 | 84,26 | 86,16 | 2,16% | 3.226,00 |
| 09.06.2025 | 84,04 | 84,40 | 84,00 | 84,34 | 0,29% | 1.548,00 |
| 06.06.2025 | 84,06 | 84,58 | 82,22 | 84,10 | 0,36% | 4.689,00 |
| 05.06.2025 | 84,02 | 85,28 | 82,78 | 83,80 | -0,36% | 2.285,00 |
| 04.06.2025 | 83,70 | 84,48 | 83,34 | 84,10 | 0,77% | 3.194,00 |
| 03.06.2025 | 83,60 | 84,00 | 82,48 | 83,46 | -1,56% | 2.457,00 |
| 02.06.2025 | 85,68 | 87,64 | 83,80 | 84,78 | -1,17% | 3.326,00 |
| 30.05.2025 | 85,72 | 86,48 | 85,38 | 85,78 | 0,05% | 1.178,00 |
| 29.05.2025 | 86,08 | 86,24 | 85,50 | 85,74 | 0,87% | 744,00 |
| 28.05.2025 | 85,82 | 85,94 | 85,00 | 85,00 | -1,12% | 1.242,00 |
| 27.05.2025 | 85,88 | 86,30 | 85,32 | 85,96 | 0,00% | 1.868,00 |
| 26.05.2025 | 85,70 | 86,20 | 84,62 | 85,96 | 0,94% | 2.700,00 |
| 23.05.2025 | 85,52 | 85,84 | 83,94 | 85,16 | -0,63% | 2.120,00 |
| 22.05.2025 | 85,84 | 86,56 | 84,88 | 85,70 | -0,16% | 1.197,00 |
| 21.05.2025 | 87,00 | 87,14 | 85,84 | 85,84 | -1,67% | 2.149,00 |
| 20.05.2025 | 86,26 | 87,42 | 86,12 | 87,30 | 0,90% | 3.515,00 |
| 19.05.2025 | 87,40 | 87,50 | 85,64 | 86,52 | -0,71% | 2.479,00 |
| 16.05.2025 | 85,18 | 87,50 | 84,82 | 87,14 | 2,42% | 4.862,00 |
| 15.05.2025 | 84,90 | 85,64 | 84,50 | 85,08 | -0,44% | 7.648,00 |
| 14.05.2025 | 85,80 | 85,86 | 84,28 | 85,46 | -0,05% | 4.509,00 |
| 13.05.2025 | 85,14 | 85,74 | 84,56 | 85,50 | -0,30% | 4.416,00 |
| 12.05.2025 | 87,06 | 87,28 | 84,26 | 85,76 | -1,76% | 4.444,00 |
| 09.05.2025 | 87,34 | 87,34 | 85,54 | 87,30 | 0,32% | 5.623,00 |
| 08.05.2025 | 86,76 | 87,74 | 85,70 | 87,02 | 0,30% | 3.821,00 |
| 07.05.2025 | 86,66 | 87,60 | 85,02 | 86,76 | -1,90% | 4.948,00 |
| 06.05.2025 | 93,02 | 93,02 | 86,50 | 88,44 | -4,60% | 8.514,00 |
| 05.05.2025 | 94,82 | 95,30 | 92,50 | 92,70 | -2,15% | 3.608,00 |
| 02.05.2025 | 95,20 | 95,20 | 93,32 | 94,74 | -5,18% | 4.138,00 |
| 30.04.2025 | 99,30 | 99,92 | 98,98 | 99,92 | 2,00% | 1.509,00 |
| 29.04.2025 | 97,70 | 98,08 | 97,48 | 97,96 | 0,51% | 740,00 |
| 28.04.2025 | 97,42 | 97,80 | 97,36 | 97,46 | -0,18% | 442,00 |
| 25.04.2025 | 95,78 | 97,64 | 95,68 | 97,64 | 2,03% | 1.193,00 |
| 24.04.2025 | 95,18 | 96,40 | 94,90 | 95,70 | 0,61% | 1.667,00 |
| 23.04.2025 | 96,82 | 96,82 | 94,04 | 95,12 | -0,11% | 1.845,00 |
| 22.04.2025 | 93,62 | 95,34 | 93,50 | 95,22 | 1,62% | 3.437,00 |
| 17.04.2025 | 95,06 | 95,06 | 93,54 | 93,70 | -1,33% | 720,00 |
| 16.04.2025 | 93,00 | 94,98 | 93,00 | 94,96 | 1,11% | 648,00 |
| 15.04.2025 | 93,44 | 94,96 | 93,44 | 93,92 | 0,60% | 786,00 |
| 14.04.2025 | 94,56 | 94,96 | 92,70 | 93,36 | -1,29% | 1.592,00 |
| 11.04.2025 | 93,30 | 94,74 | 92,60 | 94,58 | 3,16% | 1.435,00 |
| 10.04.2025 | 97,52 | 97,52 | 90,06 | 91,68 | -5,31% | 2.145,00 |
| 09.04.2025 | 91,14 | 97,34 | 88,52 | 96,82 | 6,28% | 3.462,00 |
| 08.04.2025 | 93,14 | 94,24 | 89,92 | 91,10 | -0,87% | 3.562,00 |
| 07.04.2025 | 91,22 | 91,90 | 87,26 | 91,90 | -0,93% | 4.014,00 |
| 04.04.2025 | 94,04 | 96,60 | 92,62 | 92,76 | -1,99% | 2.035,00 |
| 03.04.2025 | 93,10 | 94,68 | 92,74 | 94,64 | 0,02% | 3.638,00 |
| 02.04.2025 | 94,44 | 97,00 | 93,40 | 94,62 | -2,55% | 2.906,00 |
| 01.04.2025 | 97,40 | 98,18 | 97,10 | 97,10 | -0,14% | 977,00 |
| 31.03.2025 | 96,14 | 98,72 | 96,14 | 97,24 | -0,88% | 1.382,00 |
| 28.03.2025 | 97,44 | 99,00 | 97,44 | 98,10 | 0,04% | 1.288,00 |
| 27.03.2025 | 96,38 | 98,10 | 96,12 | 98,06 | 1,85% | 443,00 |
| 26.03.2025 | 98,12 | 98,12 | 95,94 | 96,28 | -1,55% | 2.767,00 |
| 25.03.2025 | 97,64 | 98,00 | 97,42 | 97,80 | 0,04% | 1.416,00 |
| 24.03.2025 | 97,86 | 98,12 | 97,00 | 97,76 | 0,27% | 1.332,00 |
| 21.03.2025 | 97,32 | 97,52 | 96,96 | 97,50 | -0,43% | 1.452,00 |
| 20.03.2025 | 97,90 | 98,84 | 97,60 | 97,92 | -0,24% | 697,00 |
| 19.03.2025 | 97,70 | 98,68 | 97,02 | 98,16 | 0,80% | 1.822,00 |
| 18.03.2025 | 97,66 | 98,28 | 97,26 | 97,38 | -0,55% | 1.991,00 |
| 17.03.2025 | 97,36 | 98,06 | 97,16 | 97,92 | 0,12% | 1.493,00 |
| 14.03.2025 | 97,78 | 98,12 | 96,80 | 97,80 | 0,49% | 3.594,00 |
| 13.03.2025 | 97,42 | 97,70 | 96,68 | 97,32 | -0,08% | 2.975,00 |
| 12.03.2025 | 98,78 | 98,78 | 97,12 | 97,40 | -1,44% | 1.625,00 |
| 11.03.2025 | 101,35 | 101,35 | 97,62 | 98,82 | -2,16% | 2.671,00 |
| 10.03.2025 | 99,92 | 101,00 | 99,60 | 101,00 | 1,14% | 1.869,00 |
| 07.03.2025 | 98,98 | 100,90 | 98,80 | 99,86 | 0,58% | 3.691,00 |
| 06.03.2025 | 104,05 | 104,05 | 98,90 | 99,28 | -4,22% | 5.562,00 |
| 05.03.2025 | 103,50 | 103,65 | 101,60 | 103,65 | 0,44% | 2.285,00 |
| 04.03.2025 | 103,00 | 104,40 | 102,80 | 103,20 | 0,34% | 2.724,00 |
| 03.03.2025 | 102,75 | 104,65 | 102,75 | 102,85 | 0,34% | 2.011,00 |
| 28.02.2025 | 102,95 | 103,95 | 102,45 | 102,50 | -1,30% | 1.706,00 |
| 27.02.2025 | 104,75 | 104,75 | 102,90 | 103,85 | -0,53% | 2.385,00 |
| 26.02.2025 | 107,35 | 107,35 | 103,80 | 104,40 | -2,02% | 3.088,00 |
| 25.02.2025 | 108,35 | 108,35 | 106,55 | 106,55 | -2,11% | 1.032,00 |
| 24.02.2025 | 107,35 | 108,85 | 106,55 | 108,85 | 2,16% | 2.606,00 |
| 21.02.2025 | 106,75 | 107,55 | 105,75 | 106,55 | 0,09% | 1.894,00 |
| 20.02.2025 | 107,00 | 107,00 | 105,40 | 106,45 | -0,14% | 1.383,00 |
| 19.02.2025 | 106,40 | 107,25 | 105,65 | 106,60 | 0,47% | 1.114,00 |
| 18.02.2025 | 106,30 | 107,55 | 105,55 | 106,10 | -0,52% | 2.662,00 |
| 17.02.2025 | 105,50 | 107,00 | 105,50 | 106,65 | -0,37% | 2.509,00 |
| 14.02.2025 | 105,60 | 107,05 | 105,60 | 107,05 | 0,09% | 1.277,00 |
| 13.02.2025 | 106,30 | 107,00 | 105,80 | 106,95 | -0,05% | 1.527,00 |
| 12.02.2025 | 106,85 | 107,10 | 105,75 | 107,00 | 0,09% | 1.916,00 |
| 11.02.2025 | 105,75 | 107,65 | 105,15 | 106,90 | 1,76% | 2.589,00 |
| 10.02.2025 | 104,85 | 106,25 | 104,85 | 105,05 | 0,19% | 1.442,00 |
| 07.02.2025 | 105,95 | 105,95 | 104,20 | 104,85 | -0,52% | 1.709,00 |