147,500€
-1,43%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 147,44 | 147,64 | 147,30 | 147,50 | -1,43% | - |
| 15.12.2025 | 149,62 | 149,65 | 149,59 | 149,64 | 1,19% | - |
| 12.12.2025 | 148,85 | 149,66 | 147,66 | 147,88 | -1,34% | 26,00 |
| 11.12.2025 | 148,67 | 150,05 | 148,62 | 149,89 | -0,98% | - |
| 10.12.2025 | 150,56 | 151,58 | 150,12 | 151,37 | -1,56% | - |
| 09.12.2025 | 153,86 | 154,52 | 153,71 | 153,77 | -0,44% | - |
| 08.12.2025 | 155,13 | 155,80 | 154,27 | 154,45 | 0,92% | 1,00 |
| 05.12.2025 | 152,59 | 153,51 | 152,47 | 153,04 | -0,70% | - |
| 04.12.2025 | 154,21 | 154,38 | 153,82 | 154,12 | -1,98% | - |
| 03.12.2025 | 155,62 | 157,29 | 155,54 | 157,24 | 0,78% | 45,00 |
| 02.12.2025 | 155,74 | 156,45 | 155,72 | 156,03 | 0,60% | - |
| 01.12.2025 | 155,45 | 155,68 | 154,54 | 155,10 | -2,06% | 2,00 |
| 28.11.2025 | 157,58 | 158,53 | 157,58 | 158,36 | 0,34% | - |
| 27.11.2025 | 157,74 | 157,95 | 157,00 | 157,83 | 0,66% | 4,00 |
| 26.11.2025 | 156,23 | 156,97 | 155,78 | 156,80 | 0,88% | - |
| 25.11.2025 | 154,35 | 155,46 | 153,35 | 155,43 | 2,08% | 9,00 |
| 24.11.2025 | 152,05 | 152,78 | 151,27 | 152,26 | 1,32% | 132,00 |
| 21.11.2025 | 149,23 | 151,00 | 148,63 | 150,27 | 0,68% | 4,00 |
| 20.11.2025 | 151,15 | 151,99 | 148,99 | 149,26 | -1,51% | - |
| 19.11.2025 | 151,19 | 151,93 | 150,73 | 151,55 | -0,39% | - |
| 18.11.2025 | 151,39 | 152,49 | 151,03 | 152,14 | 0,70% | - |
| 17.11.2025 | 152,70 | 153,50 | 150,83 | 151,08 | -2,00% | 1,00 |
| 14.11.2025 | 154,22 | 154,74 | 153,11 | 154,17 | 1,82% | 8,00 |
| 13.11.2025 | 155,32 | 155,56 | 151,22 | 151,42 | -6,06% | - |
| 12.11.2025 | 160,72 | 161,84 | 160,59 | 161,19 | -0,10% | 3,00 |
| 11.11.2025 | 161,23 | 162,22 | 160,16 | 161,35 | 1,62% | 181,00 |
| 10.11.2025 | 158,79 | 159,76 | 158,56 | 158,78 | 0,51% | 70,00 |
| 07.11.2025 | 158,37 | 159,21 | 156,41 | 157,97 | -0,07% | 45,00 |
| 06.11.2025 | 160,97 | 161,09 | 156,25 | 158,08 | -0,83% | 20,00 |
| 05.11.2025 | 159,47 | 160,30 | 159,00 | 159,41 | 1,24% | - |
| 04.11.2025 | 157,48 | 158,02 | 156,69 | 157,46 | -1,14% | - |
| 03.11.2025 | 160,56 | 161,52 | 158,82 | 159,28 | -1,66% | 1,00 |
| 31.10.2025 | 162,37 | 162,46 | 161,52 | 161,97 | 1,18% | 44,00 |
| 30.10.2025 | 161,62 | 161,83 | 159,84 | 160,08 | -1,56% | - |
| 29.10.2025 | 164,00 | 164,22 | 162,23 | 162,61 | -2,04% | - |
| 28.10.2025 | 165,80 | 167,30 | 164,72 | 166,00 | 2,18% | 13,00 |
| 27.10.2025 | 162,29 | 162,52 | 162,05 | 162,46 | -0,29% | - |
| 24.10.2025 | 162,24 | 163,07 | 161,28 | 162,94 | 0,07% | 11,00 |
| 23.10.2025 | 162,66 | 163,07 | 162,19 | 162,82 | 2,33% | 40,00 |
| 22.10.2025 | 159,27 | 159,94 | 158,06 | 159,12 | -0,58% | 100,00 |
| 21.10.2025 | 160,31 | 160,38 | 159,04 | 160,05 | -0,09% | 2,00 |
| 20.10.2025 | 158,64 | 160,37 | 158,36 | 160,20 | 0,69% | 235,00 |
| 17.10.2025 | 157,69 | 159,28 | 156,62 | 159,10 | 1,18% | 125,00 |
| 16.10.2025 | 158,69 | 160,00 | 156,70 | 157,25 | 0,58% | 51,00 |
| 15.10.2025 | 157,03 | 157,53 | 155,69 | 156,35 | 0,42% | 37,00 |
| 14.10.2025 | 155,42 | 156,37 | 154,02 | 155,69 | -0,42% | - |
| 13.10.2025 | 155,53 | 156,52 | 155,27 | 156,34 | -0,19% | 1,00 |
| 10.10.2025 | 160,86 | 160,94 | 156,63 | 156,63 | -1,74% | - |
| 09.10.2025 | 160,54 | 160,98 | 159,32 | 159,40 | -2,50% | 21,00 |
| 08.10.2025 | 163,01 | 163,96 | 162,92 | 163,49 | 1,34% | - |
| 07.10.2025 | 161,35 | 162,00 | 160,88 | 161,33 | 0,56% | - |
| 06.10.2025 | 160,30 | 161,00 | 159,90 | 160,43 | 0,67% | 26,00 |
| 03.10.2025 | 159,11 | 160,05 | 159,04 | 159,37 | 0,47% | - |
| 02.10.2025 | 158,81 | 158,83 | 158,17 | 158,63 | 0,86% | - |
| 01.10.2025 | 156,18 | 157,33 | 155,92 | 157,28 | -0,50% | 1,00 |
| 30.09.2025 | 157,58 | 158,23 | 156,76 | 158,07 | 1,27% | 2,00 |
| 29.09.2025 | 156,00 | 156,29 | 155,42 | 156,08 | -0,47% | - |
| 26.09.2025 | 156,39 | 157,60 | 155,38 | 156,81 | -1,61% | 21,00 |
| 25.09.2025 | 160,09 | 160,23 | 158,99 | 159,37 | -1,43% | - |
| 24.09.2025 | 162,29 | 162,56 | 161,58 | 161,68 | -0,69% | - |
| 23.09.2025 | 162,89 | 163,88 | 162,57 | 162,80 | -1,08% | - |
| 22.09.2025 | 164,92 | 164,92 | 163,93 | 164,58 | 0,22% | - |
| 19.09.2025 | 163,53 | 164,25 | 163,29 | 164,22 | -1,16% | - |
| 18.09.2025 | 166,26 | 166,84 | 166,00 | 166,14 | -0,22% | - |
| 17.09.2025 | 166,04 | 167,03 | 165,60 | 166,51 | -2,33% | - |
| 16.09.2025 | 170,97 | 171,01 | 170,02 | 170,48 | -0,85% | - |
| 15.09.2025 | 172,14 | 172,30 | 171,80 | 171,94 | 1,67% | - |
| 12.09.2025 | 169,80 | 169,81 | 168,97 | 169,11 | -0,39% | - |
| 11.09.2025 | 167,95 | 169,89 | 167,92 | 169,77 | 0,10% | - |
| 10.09.2025 | 169,62 | 170,04 | 169,28 | 169,60 | 0,77% | - |
| 09.09.2025 | 167,72 | 168,98 | 167,38 | 168,31 | 0,04% | 5,00 |
| 08.09.2025 | 168,18 | 169,44 | 168,00 | 168,24 | 1,18% | 2,00 |
| 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 |