126,200€
0,20%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 125,78 | 128,55 | 125,23 | 126,15 | 0,16% | 1.482,00 |
| 13.09.2024 | 124,20 | 126,00 | 124,20 | 125,95 | 1,74% | 496,00 |
| 12.09.2024 | 125,00 | 125,00 | 123,05 | 123,80 | -0,92% | 387,00 |
| 11.09.2024 | 123,95 | 125,35 | 123,95 | 124,95 | 0,77% | 439,00 |
| 10.09.2024 | 122,40 | 124,00 | 122,40 | 124,00 | 1,64% | 1.159,00 |
| 09.09.2024 | 122,05 | 123,90 | 122,00 | 122,00 | -0,12% | 1.067,00 |
| 06.09.2024 | 120,35 | 123,10 | 120,35 | 122,15 | 2,26% | 271,00 |
| 05.09.2024 | 122,10 | 122,10 | 119,25 | 119,45 | -3,24% | 405,00 |
| 04.09.2024 | 124,10 | 124,40 | 123,00 | 123,45 | -0,52% | 658,00 |
| 03.09.2024 | 126,05 | 126,45 | 124,10 | 124,10 | -1,74% | 1.644,00 |
| 02.09.2024 | 123,15 | 126,30 | 123,15 | 126,30 | 2,77% | 941,00 |
| 30.08.2024 | 122,50 | 124,20 | 122,50 | 122,90 | 0,08% | 457,00 |
| 29.08.2024 | 121,55 | 123,60 | 121,55 | 122,80 | 1,07% | 490,00 |
| 28.08.2024 | 121,85 | 123,05 | 120,05 | 121,50 | -2,17% | 1.916,00 |
| 27.08.2024 | 123,90 | 124,30 | 123,85 | 124,20 | 0,28% | 425,00 |
| 26.08.2024 | 123,05 | 124,05 | 122,50 | 123,85 | 0,20% | 790,00 |
| 23.08.2024 | 123,15 | 124,25 | 122,60 | 123,60 | 0,49% | 484,00 |
| 22.08.2024 | 121,15 | 123,00 | 121,15 | 123,00 | 1,49% | 395,00 |
| 21.08.2024 | 118,45 | 121,20 | 118,45 | 121,20 | 1,38% | 1.304,00 |
| 20.08.2024 | 125,85 | 125,85 | 118,50 | 119,55 | -4,36% | 1.624,00 |
| 19.08.2024 | 125,05 | 125,75 | 124,35 | 125,00 | -0,04% | 623,00 |
| 16.08.2024 | 123,80 | 125,05 | 123,60 | 125,05 | 0,77% | 1.054,00 |
| 15.08.2024 | 123,75 | 124,75 | 123,25 | 124,10 | 0,32% | 754,00 |
| 14.08.2024 | 120,50 | 123,70 | 120,50 | 123,70 | 2,44% | 1.148,00 |
| 13.08.2024 | 118,35 | 120,75 | 118,35 | 120,75 | 2,37% | 240,00 |
| 12.08.2024 | 119,60 | 119,60 | 117,60 | 117,95 | -0,63% | 812,00 |
| 09.08.2024 | 118,90 | 119,25 | 117,85 | 118,70 | -1,25% | 152,00 |
| 08.08.2024 | 119,65 | 120,85 | 117,95 | 120,20 | 1,01% | 926,00 |
| 07.08.2024 | 120,40 | 121,50 | 119,00 | 119,00 | -1,61% | 1.261,00 |
| 06.08.2024 | 120,10 | 120,95 | 118,05 | 120,95 | 1,04% | 691,00 |
| 05.08.2024 | 118,90 | 120,10 | 116,00 | 119,70 | 0,59% | 4.457,00 |
| 02.08.2024 | 119,00 | 124,95 | 117,15 | 119,00 | -0,13% | 7.487,00 |
| 01.08.2024 | 120,60 | 120,65 | 118,60 | 119,15 | -0,96% | 850,00 |
| 31.07.2024 | 120,00 | 121,25 | 119,95 | 120,30 | 0,84% | 814,00 |
| 30.07.2024 | 119,35 | 120,40 | 118,95 | 119,30 | 0,76% | 1.094,00 |
| 29.07.2024 | 120,05 | 120,05 | 118,40 | 118,40 | -1,46% | 802,00 |
| 26.07.2024 | 120,25 | 120,25 | 119,05 | 120,15 | 0,12% | 566,00 |
| 25.07.2024 | 118,50 | 120,95 | 118,50 | 120,00 | 0,38% | 2.224,00 |
| 24.07.2024 | 118,15 | 120,00 | 117,90 | 119,55 | 1,36% | 2.175,00 |
| 23.07.2024 | 118,30 | 118,80 | 117,50 | 117,95 | -0,30% | 1.251,00 |
| 22.07.2024 | 117,45 | 118,80 | 117,10 | 118,30 | 2,56% | 2.165,00 |
| 19.07.2024 | 115,50 | 115,50 | 114,55 | 115,35 | -0,17% | 1.851,00 |
| 18.07.2024 | 115,85 | 117,20 | 115,55 | 115,55 | 0,48% | 445,00 |
| 17.07.2024 | 114,60 | 115,50 | 114,30 | 115,00 | -0,26% | 562,00 |
| 16.07.2024 | 115,10 | 115,35 | 114,20 | 115,30 | -0,90% | 1.256,00 |
| 15.07.2024 | 117,20 | 117,70 | 115,60 | 116,35 | -0,51% | 950,00 |
| 12.07.2024 | 117,45 | 117,45 | 116,85 | 116,95 | 0,00% | 605,00 |
| 11.07.2024 | 117,35 | 118,15 | 116,55 | 116,95 | 0,21% | 1.017,00 |
| 10.07.2024 | 114,25 | 117,70 | 114,25 | 116,70 | 2,37% | 1.121,00 |
| 09.07.2024 | 115,30 | 115,70 | 114,00 | 114,00 | -0,87% | 138,00 |
| 08.07.2024 | 113,15 | 115,65 | 113,10 | 115,00 | 1,19% | 1.794,00 |
| 05.07.2024 | 114,20 | 114,55 | 113,15 | 113,65 | -0,04% | 934,00 |
| 04.07.2024 | 110,50 | 114,35 | 110,25 | 113,70 | 2,90% | 1.912,00 |
| 03.07.2024 | 112,45 | 112,45 | 110,45 | 110,50 | -1,47% | 1.610,00 |
| 02.07.2024 | 111,40 | 112,40 | 111,00 | 112,15 | 0,45% | 1.482,00 |
| 01.07.2024 | 113,00 | 113,00 | 111,30 | 111,65 | -1,15% | 1.661,00 |
| 28.06.2024 | 113,20 | 113,20 | 111,60 | 112,95 | -0,04% | 235,00 |
| 27.06.2024 | 113,45 | 113,45 | 112,20 | 113,00 | -0,83% | 248,00 |
| 26.06.2024 | 114,00 | 114,05 | 113,40 | 113,95 | -0,09% | 68,00 |
| 25.06.2024 | 112,95 | 114,55 | 112,80 | 114,05 | 0,84% | 494,00 |
| 24.06.2024 | 112,80 | 114,20 | 112,75 | 113,10 | 0,18% | 718,00 |
| 21.06.2024 | 111,60 | 113,40 | 110,35 | 112,90 | 1,48% | 2.476,00 |
| 20.06.2024 | 109,50 | 111,50 | 109,50 | 111,25 | 1,83% | 764,00 |
| 19.06.2024 | 111,75 | 111,75 | 109,10 | 109,25 | -2,02% | 3.090,00 |
| 18.06.2024 | 113,40 | 113,40 | 110,70 | 111,50 | -2,28% | 914,00 |
| 17.06.2024 | 113,95 | 114,60 | 113,05 | 114,10 | 1,15% | 2.626,00 |
| 14.06.2024 | 114,30 | 114,35 | 112,45 | 112,80 | -0,97% | 3.821,00 |
| 13.06.2024 | 113,95 | 114,45 | 113,05 | 113,90 | 0,31% | 2.245,00 |
| 12.06.2024 | 112,10 | 114,05 | 112,10 | 113,55 | 1,07% | 2.571,00 |
| 11.06.2024 | 112,15 | 112,90 | 112,00 | 112,35 | 0,36% | 1.455,00 |
| 10.06.2024 | 112,05 | 113,40 | 111,60 | 111,95 | 0,18% | 4.552,00 |
| 07.06.2024 | 111,00 | 113,05 | 111,00 | 111,75 | 0,63% | 906,00 |
| 06.06.2024 | 110,45 | 112,00 | 110,00 | 111,05 | 0,54% | 1.001,00 |
| 05.06.2024 | 110,45 | 111,75 | 109,95 | 110,45 | 0,78% | 475,00 |
| 04.06.2024 | 109,25 | 110,35 | 109,25 | 109,60 | 1,20% | 1.850,00 |
| 03.06.2024 | 109,85 | 111,05 | 107,55 | 108,30 | -1,99% | 2.241,00 |
| 31.05.2024 | 111,05 | 111,05 | 107,65 | 110,50 | -0,32% | 1.775,00 |
| 30.05.2024 | 110,95 | 111,80 | 110,85 | 110,85 | -1,47% | 549,00 |
| 29.05.2024 | 112,20 | 112,50 | 110,35 | 112,50 | -0,35% | 6.017,00 |
| 28.05.2024 | 113,20 | 113,50 | 112,25 | 112,90 | -1,22% | 587,00 |
| 27.05.2024 | 112,95 | 115,60 | 112,70 | 114,30 | 1,11% | 1.124,00 |
| 24.05.2024 | 115,45 | 115,45 | 112,75 | 113,05 | -1,99% | 1.460,00 |
| 23.05.2024 | 116,45 | 116,50 | 114,70 | 115,35 | -1,54% | 868,00 |
| 22.05.2024 | 114,75 | 117,80 | 114,75 | 117,15 | 2,05% | 1.631,00 |
| 21.05.2024 | 114,10 | 115,10 | 113,95 | 114,80 | 0,22% | 1.183,00 |
| 20.05.2024 | 115,35 | 115,45 | 114,55 | 114,55 | -0,30% | 136,00 |
| 17.05.2024 | 112,85 | 114,95 | 112,65 | 114,90 | 2,22% | 1.921,00 |
| 16.05.2024 | 112,90 | 113,05 | 111,30 | 112,40 | -1,06% | 2.090,00 |
| 15.05.2024 | 112,50 | 116,95 | 110,95 | 113,60 | 1,38% | 3.675,00 |
| 14.05.2024 | 114,65 | 114,65 | 110,70 | 112,05 | -1,75% | 1.609,00 |
| 13.05.2024 | 114,60 | 115,10 | 112,80 | 114,05 | -0,70% | 1.838,00 |
| 10.05.2024 | 114,85 | 116,30 | 112,00 | 114,85 | 0,48% | 1.422,00 |
| 09.05.2024 | 113,75 | 114,30 | 112,60 | 114,30 | 0,53% | 510,00 |
| 08.05.2024 | 113,60 | 113,75 | 112,35 | 113,70 | 0,22% | 1.174,00 |
| 07.05.2024 | 114,50 | 115,70 | 107,65 | 113,45 | -2,58% | 4.237,00 |
| 06.05.2024 | 116,10 | 116,95 | 115,00 | 116,45 | -0,17% | 661,00 |
| 03.05.2024 | 112,65 | 116,65 | 112,65 | 116,65 | 3,41% | 521,00 |
| 02.05.2024 | 112,80 | 113,65 | 112,80 | 112,80 | -0,18% | 394,00 |
| 30.04.2024 | 115,85 | 115,85 | 112,75 | 113,00 | -1,82% | 1.301,00 |
| 29.04.2024 | 116,30 | 116,30 | 114,20 | 115,10 | -0,52% | 2.196,00 |