115,570€
-0,80%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 115,65 | 115,81 | 115,57 | 115,64 | -0,74% | - |
| 23.02.2026 | 117,24 | 118,26 | 116,38 | 116,50 | -2,97% | 64,00 |
| 20.02.2026 | 119,62 | 120,25 | 119,17 | 120,07 | -0,02% | 117,00 |
| 19.02.2026 | 120,39 | 121,14 | 119,84 | 120,09 | 0,90% | 12,00 |
| 18.02.2026 | 119,01 | 119,82 | 118,77 | 119,02 | -1,26% | 198,00 |
| 17.02.2026 | 120,47 | 121,58 | 120,14 | 120,54 | -1,17% | 207,00 |
| 16.02.2026 | 120,15 | 122,96 | 119,42 | 121,97 | 2,80% | 719,00 |
| 13.02.2026 | 118,71 | 119,26 | 118,10 | 118,65 | -18,68% | 97,00 |
| 12.02.2026 | 147,54 | 148,09 | 145,40 | 145,91 | -4,17% | 10,00 |
| 11.02.2026 | 151,57 | 152,88 | 151,41 | 152,26 | -0,46% | - |
| 10.02.2026 | 152,42 | 153,34 | 152,40 | 152,96 | 1,87% | - |
| 09.02.2026 | 149,82 | 150,50 | 149,02 | 150,15 | -0,10% | 1,00 |
| 06.02.2026 | 147,51 | 150,30 | 147,39 | 150,30 | -0,56% | - |
| 05.02.2026 | 152,47 | 152,79 | 150,77 | 151,15 | -1,50% | 1,00 |
| 04.02.2026 | 154,63 | 154,88 | 152,42 | 153,45 | -2,38% | 7,00 |
| 03.02.2026 | 157,57 | 158,25 | 156,16 | 157,19 | -0,03% | 10,00 |
| 02.02.2026 | 155,18 | 157,30 | 154,58 | 157,23 | -0,35% | 79,00 |
| 30.01.2026 | 157,96 | 159,46 | 157,16 | 157,78 | 2,27% | - |
| 29.01.2026 | 155,03 | 155,68 | 152,90 | 154,28 | -2,45% | - |
| 28.01.2026 | 156,81 | 158,15 | 156,70 | 158,15 | -1,69% | 35,00 |
| 27.01.2026 | 161,42 | 161,63 | 160,47 | 160,87 | 0,24% | - |
| 26.01.2026 | 159,47 | 160,94 | 158,98 | 160,49 | 0,84% | 2,00 |
| 23.01.2026 | 159,88 | 160,62 | 159,11 | 159,15 | -0,63% | 14,00 |
| 22.01.2026 | 160,42 | 161,26 | 159,95 | 160,16 | 1,99% | - |
| 21.01.2026 | 155,48 | 157,44 | 155,28 | 157,03 | 2,92% | - |
| 20.01.2026 | 153,59 | 153,69 | 152,30 | 152,57 | -1,19% | - |
| 19.01.2026 | 155,30 | 155,52 | 154,22 | 154,41 | -0,03% | - |
| 16.01.2026 | 154,80 | 154,84 | 153,87 | 154,46 | -0,22% | - |
| 15.01.2026 | 153,65 | 155,30 | 153,60 | 154,80 | 1,30% | - |
| 14.01.2026 | 152,97 | 153,08 | 152,13 | 152,82 | 1,37% | - |
| 13.01.2026 | 151,80 | 152,26 | 150,74 | 150,75 | -1,36% | - |
| 12.01.2026 | 152,03 | 152,85 | 151,71 | 152,83 | 1,00% | - |
| 09.01.2026 | 150,82 | 151,36 | 150,48 | 151,31 | 0,09% | - |
| 08.01.2026 | 150,96 | 151,28 | 150,04 | 151,17 | 0,41% | - |
| 07.01.2026 | 151,79 | 151,81 | 150,53 | 150,55 | -0,07% | 51,00 |
| 06.01.2026 | 149,32 | 150,72 | 148,84 | 150,66 | 0,47% | - |
| 05.01.2026 | 148,72 | 150,26 | 148,49 | 149,96 | 0,60% | - |
| 02.01.2026 | 148,65 | 149,23 | 148,19 | 149,07 | 0,71% | - |
| 30.12.2025 | 148,18 | 148,19 | 148,02 | 148,02 | -0,16% | - |
| 29.12.2025 | 147,79 | 148,30 | 145,17 | 148,25 | 0,53% | 201,00 |
| 23.12.2025 | 148,15 | 148,81 | 147,45 | 147,47 | 0,44% | 8,00 |
| 22.12.2025 | 147,66 | 147,77 | 146,56 | 146,82 | 1,15% | - |
| 19.12.2025 | 144,43 | 145,39 | 144,21 | 145,15 | -0,39% | - |
| 18.12.2025 | 144,96 | 146,21 | 144,95 | 145,72 | -0,40% | - |
| 17.12.2025 | 146,17 | 146,42 | 145,16 | 146,31 | -0,85% | 74,00 |
| 16.12.2025 | 147,44 | 147,64 | 147,30 | 147,56 | -1,39% | - |
| 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 |