81,510€
-0,89%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 82,28 | 82,28 | 78,98 | 80,78 | -1,78% | 1.827,00 |
| 06.11.2025 | 82,02 | 83,44 | 81,60 | 82,24 | 0,00% | 2.903,00 |
| 05.11.2025 | 81,98 | 84,50 | 81,00 | 82,24 | 0,81% | 6.730,00 |
| 04.11.2025 | 77,84 | 82,14 | 76,74 | 81,58 | 4,83% | 4.011,00 |
| 03.11.2025 | 79,58 | 79,60 | 77,82 | 77,82 | -1,27% | 2.547,00 |
| 31.10.2025 | 78,40 | 78,90 | 78,12 | 78,82 | 1,05% | 2.122,00 |
| 30.10.2025 | 79,48 | 79,56 | 78,00 | 78,00 | -1,91% | 2.695,00 |
| 29.10.2025 | 80,60 | 80,60 | 79,40 | 79,52 | -1,24% | 5.634,00 |
| 28.10.2025 | 81,26 | 81,44 | 80,22 | 80,52 | -1,03% | 2.681,00 |
| 27.10.2025 | 83,30 | 83,30 | 80,68 | 81,36 | -1,12% | 4.118,00 |
| 24.10.2025 | 82,00 | 82,38 | 81,00 | 82,28 | 0,69% | 3.390,00 |
| 23.10.2025 | 81,16 | 81,72 | 80,18 | 81,72 | 1,14% | 1.396,00 |
| 22.10.2025 | 80,22 | 81,08 | 79,00 | 80,80 | 0,62% | 1.694,00 |
| 21.10.2025 | 79,08 | 80,60 | 78,82 | 80,30 | 1,44% | 3.416,00 |
| 20.10.2025 | 79,84 | 80,16 | 78,00 | 79,16 | 0,05% | 5.766,00 |
| 17.10.2025 | 77,98 | 79,12 | 77,96 | 79,12 | 1,91% | 2.896,00 |
| 16.10.2025 | 76,18 | 78,60 | 75,96 | 77,64 | 1,92% | 2.582,00 |
| 15.10.2025 | 75,88 | 76,58 | 75,64 | 76,18 | 0,00% | 1.972,00 |
| 14.10.2025 | 76,00 | 76,18 | 75,64 | 76,18 | -0,52% | 1.274,00 |
| 13.10.2025 | 75,54 | 76,58 | 75,36 | 76,58 | 2,27% | 1.804,00 |
| 10.10.2025 | 77,26 | 77,86 | 74,58 | 74,88 | -2,93% | 4.791,00 |
| 09.10.2025 | 77,70 | 77,72 | 76,14 | 77,14 | -0,64% | 2.988,00 |
| 08.10.2025 | 77,06 | 77,74 | 75,94 | 77,64 | 1,09% | 1.549,00 |
| 07.10.2025 | 76,96 | 77,30 | 75,86 | 76,80 | -0,34% | 2.406,00 |
| 06.10.2025 | 76,66 | 77,16 | 76,42 | 77,06 | 0,47% | 3.961,00 |
| 03.10.2025 | 76,90 | 76,92 | 75,70 | 76,70 | -0,23% | 458,00 |
| 02.10.2025 | 75,82 | 77,00 | 75,46 | 76,88 | 1,61% | 3.207,00 |
| 01.10.2025 | 73,68 | 76,04 | 72,92 | 75,66 | 2,27% | 4.263,00 |
| 30.09.2025 | 73,80 | 74,00 | 72,38 | 73,98 | 0,38% | 3.796,00 |
| 29.09.2025 | 74,42 | 74,60 | 73,50 | 73,70 | -0,54% | 2.809,00 |
| 26.09.2025 | 73,60 | 74,40 | 73,52 | 74,10 | 0,62% | 3.575,00 |
| 25.09.2025 | 76,06 | 76,06 | 73,50 | 73,64 | -3,21% | 7.407,00 |
| 24.09.2025 | 77,74 | 77,74 | 75,88 | 76,08 | -1,63% | 4.052,00 |
| 23.09.2025 | 78,06 | 78,48 | 76,86 | 77,34 | -1,15% | 2.205,00 |
| 22.09.2025 | 79,64 | 79,94 | 77,92 | 78,24 | -1,56% | 1.920,00 |
| 19.09.2025 | 79,24 | 79,72 | 78,76 | 79,48 | 0,23% | 1.926,00 |
| 18.09.2025 | 79,12 | 79,80 | 78,04 | 79,30 | 0,51% | 3.130,00 |
| 17.09.2025 | 80,30 | 80,36 | 78,54 | 78,90 | -1,82% | 2.072,00 |
| 16.09.2025 | 81,72 | 81,80 | 79,82 | 80,36 | -2,40% | 2.113,00 |
| 15.09.2025 | 83,32 | 83,42 | 81,50 | 82,34 | -0,75% | 2.107,00 |
| 12.09.2025 | 82,90 | 83,26 | 82,20 | 82,96 | 0,84% | 1.891,00 |
| 11.09.2025 | 84,65 | 84,91 | 82,24 | 82,27 | -2,97% | 1.604,00 |
| 10.09.2025 | 83,83 | 85,40 | 83,77 | 84,79 | 1,39% | 2.144,00 |
| 09.09.2025 | 82,58 | 85,22 | 82,28 | 83,63 | 0,92% | 4.838,00 |
| 08.09.2025 | 84,35 | 84,63 | 82,59 | 82,87 | -1,77% | 1.765,00 |
| 05.09.2025 | 83,30 | 84,38 | 83,10 | 84,36 | 1,98% | 1.065,00 |
| 04.09.2025 | 83,62 | 83,74 | 82,42 | 82,72 | -1,12% | 1.158,00 |
| 03.09.2025 | 82,18 | 83,92 | 82,18 | 83,66 | 2,12% | 1.935,00 |
| 02.09.2025 | 83,52 | 86,20 | 81,64 | 81,92 | -2,13% | 4.047,00 |
| 01.09.2025 | 82,28 | 84,06 | 82,28 | 83,70 | 1,63% | 3.435,00 |
| 29.08.2025 | 82,22 | 83,08 | 81,70 | 82,36 | 0,34% | 4.685,00 |
| 28.08.2025 | 82,38 | 82,38 | 81,44 | 82,08 | -0,19% | 2.575,00 |
| 27.08.2025 | 82,44 | 82,44 | 81,62 | 82,24 | -0,32% | 5.159,00 |
| 26.08.2025 | 82,44 | 82,94 | 81,76 | 82,50 | -0,39% | 674,00 |
| 25.08.2025 | 82,46 | 83,30 | 82,04 | 82,82 | 0,63% | 1.340,00 |
| 22.08.2025 | 83,34 | 83,46 | 81,68 | 82,30 | -1,48% | 2.938,00 |
| 21.08.2025 | 84,34 | 84,34 | 82,98 | 83,54 | -1,09% | 2.014,00 |
| 20.08.2025 | 80,96 | 84,50 | 80,80 | 84,46 | 4,12% | 3.898,00 |
| 19.08.2025 | 83,48 | 83,48 | 78,88 | 81,12 | -2,48% | 9.429,00 |
| 18.08.2025 | 80,62 | 83,66 | 80,56 | 83,18 | 3,15% | 2.739,00 |
| 15.08.2025 | 81,40 | 81,40 | 80,50 | 80,64 | 0,15% | 1.583,00 |
| 14.08.2025 | 81,02 | 81,18 | 80,24 | 80,52 | -0,79% | 2.159,00 |
| 13.08.2025 | 81,52 | 81,60 | 80,34 | 81,16 | -0,17% | 2.791,00 |
| 12.08.2025 | 81,82 | 82,00 | 80,88 | 81,30 | -0,37% | 1.586,00 |
| 11.08.2025 | 80,62 | 81,60 | 80,62 | 81,60 | 1,49% | 1.386,00 |
| 08.08.2025 | 80,80 | 81,60 | 80,40 | 80,40 | -0,50% | 3.065,00 |
| 07.08.2025 | 79,52 | 81,22 | 79,36 | 80,80 | 1,94% | 2.198,00 |
| 06.08.2025 | 80,50 | 80,68 | 79,02 | 79,26 | -1,32% | 2.092,00 |
| 05.08.2025 | 80,44 | 80,78 | 80,32 | 80,32 | -0,02% | 749,00 |
| 04.08.2025 | 80,78 | 80,78 | 79,80 | 80,34 | -0,35% | 1.964,00 |
| 01.08.2025 | 81,22 | 81,28 | 78,86 | 80,62 | -1,30% | 4.085,00 |
| 31.07.2025 | 82,44 | 82,44 | 81,02 | 81,68 | -0,90% | 2.851,00 |
| 30.07.2025 | 83,96 | 83,96 | 82,14 | 82,42 | -2,00% | 1.146,00 |
| 29.07.2025 | 83,94 | 84,50 | 83,38 | 84,10 | 0,45% | 2.936,00 |
| 28.07.2025 | 84,10 | 84,40 | 83,02 | 83,72 | 0,26% | 2.701,00 |
| 25.07.2025 | 83,40 | 83,86 | 82,56 | 83,50 | 0,00% | 2.207,00 |
| 24.07.2025 | 83,42 | 83,86 | 82,72 | 83,50 | -0,05% | 993,00 |
| 23.07.2025 | 81,58 | 83,92 | 81,58 | 83,54 | 3,14% | 1.572,00 |
| 22.07.2025 | 79,92 | 81,74 | 79,92 | 81,00 | 1,10% | 4.259,00 |
| 21.07.2025 | 81,02 | 81,82 | 79,40 | 80,12 | -1,16% | 3.713,00 |
| 18.07.2025 | 81,62 | 81,80 | 81,06 | 81,06 | 0,00% | 1.764,00 |
| 17.07.2025 | 81,08 | 81,52 | 80,50 | 81,06 | -0,20% | 1.395,00 |
| 16.07.2025 | 81,16 | 81,30 | 80,78 | 81,22 | 0,05% | 1.540,00 |
| 15.07.2025 | 81,00 | 81,90 | 77,68 | 81,18 | 0,12% | 13.715,00 |
| 14.07.2025 | 80,54 | 81,08 | 80,34 | 81,08 | 0,52% | 1.818,00 |
| 11.07.2025 | 82,18 | 82,18 | 80,52 | 80,66 | -2,35% | 2.245,00 |
| 10.07.2025 | 81,00 | 82,60 | 80,80 | 82,60 | 1,72% | 2.709,00 |
| 09.07.2025 | 81,22 | 81,48 | 80,70 | 81,20 | -0,98% | 1.295,00 |
| 08.07.2025 | 79,88 | 82,00 | 79,28 | 82,00 | 2,71% | 2.354,00 |
| 07.07.2025 | 80,42 | 80,94 | 79,48 | 79,84 | -0,72% | 6.463,00 |
| 04.07.2025 | 80,16 | 81,02 | 79,02 | 80,42 | 0,22% | 2.964,00 |
| 03.07.2025 | 80,56 | 81,16 | 79,86 | 80,24 | -0,25% | 2.459,00 |
| 02.07.2025 | 81,18 | 81,50 | 80,22 | 80,44 | -0,45% | 2.691,00 |
| 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 |