166,300€
-0,63%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 166,96 | 167,51 | 165,69 | 166,28 | -0,65% | - |
| 04.09.2025 | 166,75 | 167,43 | 166,49 | 167,36 | 0,91% | - |
| 03.09.2025 | 165,34 | 166,14 | 165,27 | 165,85 | -0,07% | - |
| 02.09.2025 | 166,02 | 166,10 | 164,82 | 165,96 | -1,24% | - |
| 01.09.2025 | 167,60 | 168,34 | 167,39 | 168,05 | -0,37% | 8,00 |
| 29.08.2025 | 168,97 | 169,13 | 167,82 | 168,68 | 0,44% | 1,00 |
| 28.08.2025 | 167,96 | 168,28 | 167,52 | 167,94 | -0,80% | - |
| 27.08.2025 | 168,61 | 169,40 | 168,49 | 169,30 | 0,45% | - |
| 26.08.2025 | 167,92 | 168,56 | 167,78 | 168,54 | 0,20% | - |
| 25.08.2025 | 167,86 | 168,70 | 167,57 | 168,21 | -0,19% | 21,00 |
| 22.08.2025 | 167,02 | 168,89 | 166,78 | 168,53 | 0,74% | 1,00 |
| 21.08.2025 | 167,05 | 167,53 | 166,65 | 167,29 | 0,69% | - |
| 20.08.2025 | 166,59 | 167,22 | 165,61 | 166,15 | 1,08% | 1,00 |
| 19.08.2025 | 164,80 | 165,11 | 164,20 | 164,38 | -0,47% | - |
| 18.08.2025 | 165,41 | 165,57 | 164,28 | 165,16 | -2,87% | 10,00 |
| 15.08.2025 | 170,98 | 171,16 | 170,02 | 170,04 | -0,08% | - |
| 14.08.2025 | 170,50 | 171,32 | 169,55 | 170,18 | -3,16% | 100,00 |
| 13.08.2025 | 174,78 | 175,75 | 174,61 | 175,73 | 0,39% | - |
| 12.08.2025 | 174,15 | 175,15 | 173,79 | 175,05 | 0,66% | - |
| 11.08.2025 | 173,97 | 174,44 | 173,08 | 173,91 | -0,02% | 1,00 |
| 08.08.2025 | 173,53 | 174,17 | 173,45 | 173,95 | -0,26% | - |
| 07.08.2025 | 174,93 | 175,83 | 173,92 | 174,41 | 1,03% | - |
| 06.08.2025 | 173,58 | 173,96 | 172,42 | 172,64 | 0,03% | - |
| 05.08.2025 | 172,96 | 173,36 | 172,15 | 172,58 | -0,57% | - |
| 04.08.2025 | 173,15 | 173,76 | 172,30 | 173,57 | -0,01% | 1,00 |
| 01.08.2025 | 176,47 | 177,08 | 173,37 | 173,59 | -2,23% | 59,00 |
| 31.07.2025 | 179,41 | 180,14 | 176,86 | 177,55 | 0,15% | 11,00 |
| 30.07.2025 | 178,60 | 178,98 | 176,76 | 177,28 | -0,49% | 11,00 |
| 29.07.2025 | 179,64 | 179,74 | 178,02 | 178,16 | 1,54% | 11,00 |
| 28.07.2025 | 175,38 | 176,52 | 175,02 | 175,46 | 0,07% | 5,00 |
| 25.07.2025 | 175,42 | 175,51 | 174,18 | 175,34 | -0,65% | 1,00 |
| 24.07.2025 | 177,36 | 177,67 | 176,48 | 176,48 | 1,62% | - |
| 23.07.2025 | 174,28 | 174,35 | 173,42 | 173,67 | 0,72% | - |
| 22.07.2025 | 172,57 | 172,83 | 171,97 | 172,43 | 0,78% | - |
| 21.07.2025 | 170,84 | 171,58 | 170,62 | 171,10 | -1,32% | 188,00 |
| 18.07.2025 | 173,94 | 174,30 | 173,14 | 173,39 | 0,24% | 22,00 |
| 17.07.2025 | 172,11 | 173,21 | 171,71 | 172,98 | 2,98% | 1,00 |
| 16.07.2025 | 168,10 | 169,00 | 166,57 | 167,97 | -0,53% | - |
| 15.07.2025 | 169,52 | 170,54 | 168,82 | 168,86 | -1,50% | 2,00 |
| 14.07.2025 | 169,29 | 172,62 | 169,17 | 171,44 | 0,88% | 331,00 |
| 11.07.2025 | 170,31 | 170,84 | 169,49 | 169,95 | -0,79% | 10,00 |
| 10.07.2025 | 169,12 | 171,57 | 169,12 | 171,31 | 0,99% | - |
| 09.07.2025 | 169,01 | 169,91 | 168,73 | 169,63 | 1,34% | - |
| 08.07.2025 | 167,85 | 168,12 | 167,33 | 167,39 | 0,67% | - |
| 07.07.2025 | 166,38 | 167,48 | 165,74 | 166,28 | -0,59% | 4,00 |
| 04.07.2025 | 167,91 | 168,10 | 167,15 | 167,27 | -1,25% | - |
| 03.07.2025 | 168,22 | 169,46 | 168,18 | 169,39 | 0,39% | - |
| 02.07.2025 | 168,90 | 169,08 | 167,98 | 168,74 | -0,97% | 1,00 |
| 01.07.2025 | 169,65 | 170,76 | 169,18 | 170,39 | 1,65% | 3,00 |
| 30.06.2025 | 167,59 | 168,74 | 166,88 | 167,63 | 1,35% | 10,00 |
| 27.06.2025 | 165,51 | 165,76 | 164,46 | 165,40 | -0,86% | 1,00 |
| 26.06.2025 | 165,84 | 167,66 | 165,56 | 166,84 | 1,27% | 11,00 |
| 25.06.2025 | 165,28 | 165,56 | 164,49 | 164,74 | -0,78% | - |
| 24.06.2025 | 165,53 | 166,22 | 165,53 | 166,04 | 0,64% | - |
| 23.06.2025 | 163,83 | 165,05 | 163,43 | 164,99 | 0,18% | - |
| 20.06.2025 | 165,47 | 166,16 | 164,28 | 164,69 | 2,01% | 11,00 |
| 19.06.2025 | 162,55 | 162,58 | 161,10 | 161,45 | 0,01% | 44,00 |
| 18.06.2025 | 161,05 | 161,94 | 160,71 | 161,44 | 1,07% | - |
| 17.06.2025 | 159,69 | 160,66 | 159,35 | 159,73 | -1,78% | - |
| 16.06.2025 | 161,47 | 163,15 | 160,68 | 162,62 | 6,45% | - |
| 13.06.2025 | 152,99 | 153,97 | 152,59 | 152,77 | -0,78% | - |
| 12.06.2025 | 153,71 | 154,07 | 152,56 | 153,97 | 1,06% | - |
| 11.06.2025 | 153,38 | 153,73 | 152,11 | 152,35 | -0,84% | - |
| 10.06.2025 | 153,37 | 153,74 | 152,42 | 153,64 | -0,28% | 22,00 |
| 09.06.2025 | 153,49 | 154,56 | 153,41 | 154,07 | 0,46% | 1,00 |
| 06.06.2025 | 152,38 | 153,64 | 152,24 | 153,36 | -0,57% | - |
| 05.06.2025 | 154,52 | 155,39 | 153,98 | 154,24 | 0,91% | - |
| 04.06.2025 | 152,72 | 153,31 | 151,86 | 152,85 | -0,49% | 5,00 |
| 03.06.2025 | 152,18 | 154,38 | 151,08 | 153,60 | -0,71% | 41,00 |
| 02.06.2025 | 154,24 | 154,88 | 153,60 | 154,70 | 0,51% | 1,00 |
| 30.05.2025 | 153,66 | 154,09 | 152,76 | 153,92 | 1,52% | - |
| 29.05.2025 | 153,54 | 153,72 | 150,76 | 151,61 | -1,55% | 3,00 |
| 28.05.2025 | 154,29 | 154,76 | 153,69 | 154,00 | -1,03% | 2,00 |
| 27.05.2025 | 155,14 | 155,64 | 154,52 | 155,60 | 1,02% | 11,00 |
| 26.05.2025 | 154,29 | 155,28 | 153,44 | 154,03 | 1,11% | 48,00 |
| 23.05.2025 | 151,95 | 153,10 | 150,83 | 152,34 | -0,67% | 16,00 |
| 22.05.2025 | 153,65 | 154,62 | 152,86 | 153,36 | -0,21% | 33,00 |
| 21.05.2025 | 155,10 | 155,13 | 153,40 | 153,68 | -1,36% | - |
| 20.05.2025 | 156,14 | 156,48 | 155,40 | 155,80 | -0,38% | - |
| 19.05.2025 | 154,67 | 156,78 | 154,22 | 156,40 | 1,62% | 70,00 |
| 16.05.2025 | 153,14 | 153,98 | 152,76 | 153,90 | 0,20% | 55,00 |
| 15.05.2025 | 153,72 | 154,22 | 153,13 | 153,60 | 0,64% | 9,00 |
| 14.05.2025 | 153,63 | 153,86 | 152,29 | 152,63 | -0,68% | - |
| 13.05.2025 | 153,44 | 154,20 | 153,13 | 153,68 | 0,88% | 1,00 |
| 12.05.2025 | 151,92 | 153,95 | 151,14 | 152,34 | 0,84% | 20,00 |
| 09.05.2025 | 152,21 | 152,31 | 150,91 | 151,07 | -0,09% | - |
| 08.05.2025 | 151,71 | 152,21 | 150,26 | 151,21 | 0,15% | 26,00 |
| 07.05.2025 | 151,15 | 152,06 | 150,14 | 150,99 | -0,76% | 6,00 |
| 06.05.2025 | 152,33 | 153,02 | 151,57 | 152,15 | -1,12% | 1,00 |
| 05.05.2025 | 154,01 | 155,02 | 153,30 | 153,88 | -1,20% | 25,00 |
| 02.05.2025 | 155,79 | 156,39 | 154,68 | 155,75 | 0,08% | 66,00 |
| 30.04.2025 | 154,67 | 155,79 | 152,11 | 155,63 | 2,77% | - |
| 29.04.2025 | 152,53 | 152,91 | 151,38 | 151,44 | 0,71% | - |
| 28.04.2025 | 150,27 | 151,47 | 149,93 | 150,37 | 0,68% | 19,00 |
| 25.04.2025 | 151,33 | 151,93 | 148,86 | 149,35 | -0,74% | 108,00 |
| 24.04.2025 | 148,46 | 150,58 | 147,88 | 150,47 | 0,99% | 1,00 |
| 23.04.2025 | 149,12 | 151,51 | 148,38 | 149,00 | 1,70% | 21,00 |
| 22.04.2025 | 145,00 | 147,34 | 144,92 | 146,51 | 1,03% | 148,00 |
| 17.04.2025 | 145,19 | 145,94 | 144,23 | 145,02 | 0,69% | 65,00 |
| 16.04.2025 | 144,37 | 146,15 | 143,10 | 144,03 | -2,48% | - |