162,750€
-1,92%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 164,17 | 165,03 | 162,51 | 162,70 | -1,95% | 26,00 |
| 20.02.2025 | 166,58 | 166,88 | 165,49 | 165,94 | -2,70% | 122,00 |
| 19.02.2025 | 169,45 | 170,64 | 169,18 | 170,54 | 2,77% | 124,00 |
| 18.02.2025 | 166,07 | 166,90 | 165,47 | 165,95 | -0,80% | 16,00 |
| 17.02.2025 | 166,00 | 168,00 | 166,00 | 167,29 | 4,88% | 93,00 |
| 14.02.2025 | 159,30 | 160,54 | 158,48 | 159,50 | -12,54% | 238,00 |
| 13.02.2025 | 182,46 | 183,42 | 181,35 | 182,37 | -0,89% | 29,00 |
| 12.02.2025 | 185,29 | 185,31 | 183,19 | 184,01 | 0,03% | - |
| 11.02.2025 | 183,97 | 184,24 | 183,48 | 183,95 | -1,73% | - |
| 10.02.2025 | 186,60 | 187,72 | 185,38 | 187,18 | 0,33% | 71,00 |
| 07.02.2025 | 186,90 | 188,08 | 186,33 | 186,56 | -0,71% | 3,00 |
| 06.02.2025 | 188,78 | 188,90 | 187,49 | 187,90 | 1,06% | - |
| 05.02.2025 | 187,48 | 188,09 | 185,87 | 185,92 | -0,30% | 2,00 |
| 04.02.2025 | 188,18 | 188,36 | 186,34 | 186,48 | -1,29% | 30,00 |
| 03.02.2025 | 187,21 | 189,45 | 187,20 | 188,92 | -0,24% | 1,00 |
| 31.01.2025 | 190,30 | 190,76 | 189,18 | 189,38 | -0,59% | 34,00 |
| 30.01.2025 | 190,28 | 191,09 | 189,61 | 190,51 | 0,46% | - |
| 29.01.2025 | 189,95 | 190,11 | 189,21 | 189,63 | -0,29% | - |
| 28.01.2025 | 189,48 | 190,90 | 188,76 | 190,19 | 1,29% | 5,00 |
| 27.01.2025 | 188,38 | 188,49 | 184,93 | 187,77 | -0,97% | 5,00 |
| 24.01.2025 | 191,23 | 191,28 | 189,08 | 189,60 | -0,12% | 37,00 |
| 23.01.2025 | 187,57 | 189,83 | 187,33 | 189,82 | -0,23% | 38,00 |
| 22.01.2025 | 189,55 | 190,42 | 189,43 | 190,26 | -0,14% | - |
| 21.01.2025 | 187,83 | 191,36 | 187,77 | 190,53 | 2,43% | 164,00 |
| 20.01.2025 | 186,76 | 186,76 | 185,22 | 186,01 | 1,78% | 40,00 |
| 17.01.2025 | 182,04 | 183,26 | 181,68 | 182,76 | -0,27% | 3,00 |
| 16.01.2025 | 183,59 | 183,95 | 183,14 | 183,26 | -2,36% | - |
| 15.01.2025 | 184,97 | 187,90 | 184,97 | 187,69 | 4,25% | - |
| 14.01.2025 | 180,81 | 181,15 | 179,44 | 180,03 | -1,69% | - |
| 13.01.2025 | 181,58 | 183,15 | 181,06 | 183,13 | 1,94% | 5,00 |
| 10.01.2025 | 181,53 | 181,70 | 179,50 | 179,64 | -2,27% | - |
| 09.01.2025 | 183,78 | 184,60 | 182,20 | 183,82 | 1,49% | 85,00 |
| 08.01.2025 | 180,89 | 181,32 | 180,20 | 181,12 | 0,42% | 2,00 |
| 07.01.2025 | 180,24 | 181,88 | 180,08 | 180,37 | 0,33% | 21,00 |
| 06.01.2025 | 180,38 | 180,96 | 179,11 | 179,78 | 0,94% | 11,00 |
| 03.01.2025 | 180,51 | 180,54 | 178,02 | 178,11 | 2,12% | 2,00 |
| 02.01.2025 | 175,22 | 176,19 | 174,19 | 174,41 | 0,74% | 1,00 |
| 30.12.2024 | 176,63 | 177,18 | 172,98 | 173,13 | -1,09% | 180,00 |
| 27.12.2024 | 176,02 | 176,17 | 174,22 | 175,03 | 0,08% | 30,00 |
| 23.12.2024 | 174,79 | 175,70 | 173,60 | 174,89 | 1,31% | 28,00 |
| 20.12.2024 | 174,60 | 174,68 | 172,02 | 172,63 | -0,05% | 1,00 |
| 19.12.2024 | 174,08 | 175,54 | 172,72 | 172,72 | -0,75% | 24,00 |
| 18.12.2024 | 176,71 | 177,48 | 173,98 | 174,02 | -3,26% | 6,00 |
| 17.12.2024 | 180,40 | 180,59 | 178,81 | 179,89 | 1,23% | 106,00 |
| 16.12.2024 | 177,99 | 178,72 | 177,63 | 177,71 | 1,05% | 1,00 |
| 13.12.2024 | 177,43 | 177,71 | 175,72 | 175,86 | 0,21% | 14,00 |
| 12.12.2024 | 176,68 | 176,72 | 175,17 | 175,50 | -1,13% | - |
| 11.12.2024 | 177,29 | 177,84 | 176,02 | 177,51 | -0,07% | 4,00 |
| 10.12.2024 | 178,30 | 178,89 | 177,58 | 177,64 | -2,53% | 1,00 |
| 09.12.2024 | 182,46 | 183,68 | 182,21 | 182,26 | 0,29% | 60,00 |
| 06.12.2024 | 182,88 | 182,89 | 181,39 | 181,74 | -1,61% | 3,00 |
| 05.12.2024 | 185,91 | 186,08 | 184,22 | 184,72 | -0,94% | 4,00 |
| 04.12.2024 | 186,13 | 186,59 | 185,00 | 186,47 | -0,83% | 15,00 |
| 03.12.2024 | 188,14 | 189,28 | 187,41 | 188,03 | 0,91% | 13,00 |
| 02.12.2024 | 186,88 | 187,78 | 185,91 | 186,34 | -0,80% | 1,00 |
| 29.11.2024 | 187,39 | 188,68 | 187,12 | 187,84 | -1,08% | 10,00 |
| 28.11.2024 | 189,46 | 190,10 | 188,72 | 189,90 | 0,28% | 1,00 |
| 27.11.2024 | 189,60 | 189,66 | 188,27 | 189,37 | -0,21% | 80,00 |
| 26.11.2024 | 189,69 | 190,28 | 188,59 | 189,77 | 1,36% | 13,00 |
| 25.11.2024 | 187,17 | 188,22 | 186,63 | 187,22 | 0,10% | 53,00 |
| 22.11.2024 | 185,02 | 187,07 | 185,00 | 187,04 | 3,04% | 10,00 |
| 21.11.2024 | 180,83 | 181,95 | 180,57 | 181,53 | -1,17% | - |
| 20.11.2024 | 183,61 | 183,98 | 182,79 | 183,67 | -0,19% | 18,00 |
| 19.11.2024 | 185,50 | 185,50 | 179,58 | 184,02 | 2,93% | 182,00 |
| 18.11.2024 | 178,61 | 179,06 | 177,75 | 178,78 | 0,12% | 1,00 |
| 15.11.2024 | 180,10 | 180,17 | 178,12 | 178,56 | -0,99% | 2,00 |
| 14.11.2024 | 181,24 | 182,82 | 180,10 | 180,34 | 0,17% | 100,00 |
| 13.11.2024 | 181,44 | 181,96 | 179,96 | 180,04 | -1,19% | 1,00 |
| 12.11.2024 | 184,46 | 184,48 | 182,14 | 182,21 | -1,03% | 1,00 |
| 11.11.2024 | 184,54 | 185,14 | 183,55 | 184,10 | 3,20% | 8,00 |
| 08.11.2024 | 180,83 | 180,91 | 178,25 | 178,40 | 0,43% | - |
| 07.11.2024 | 177,27 | 178,01 | 177,10 | 177,64 | -1,22% | 1,00 |
| 06.11.2024 | 176,56 | 180,19 | 176,56 | 179,84 | 2,70% | 15,00 |
| 05.11.2024 | 174,24 | 175,33 | 174,16 | 175,12 | 0,45% | - |
| 04.11.2024 | 174,94 | 174,96 | 173,81 | 174,33 | 0,70% | - |
| 01.11.2024 | 171,99 | 173,93 | 171,93 | 173,12 | 1,47% | 31,00 |
| 31.10.2024 | 171,41 | 171,45 | 169,83 | 170,61 | -1,26% | - |
| 30.10.2024 | 171,79 | 173,98 | 171,70 | 172,79 | -0,14% | 61,00 |
| 29.10.2024 | 173,55 | 173,85 | 172,87 | 173,03 | -0,38% | 7,00 |
| 28.10.2024 | 174,01 | 174,78 | 173,69 | 173,69 | 0,15% | 60,00 |
| 25.10.2024 | 174,16 | 174,97 | 173,19 | 173,43 | 0,66% | - |
| 24.10.2024 | 173,11 | 173,83 | 171,81 | 172,29 | -1,66% | 4,00 |
| 23.10.2024 | 176,73 | 177,50 | 174,64 | 175,19 | -1,33% | - |
| 22.10.2024 | 177,12 | 177,90 | 176,08 | 177,56 | -0,43% | 16,00 |
| 21.10.2024 | 179,36 | 179,41 | 178,02 | 178,33 | 2,12% | - |
| 18.10.2024 | 175,02 | 175,35 | 174,32 | 174,62 | -1,72% | 40,00 |
| 17.10.2024 | 175,87 | 177,70 | 175,59 | 177,67 | 0,31% | 52,00 |
| 16.10.2024 | 176,77 | 177,66 | 175,64 | 177,12 | -1,43% | 19,00 |
| 15.10.2024 | 180,74 | 181,54 | 179,62 | 179,69 | -0,93% | 2,00 |
| 14.10.2024 | 180,84 | 182,16 | 179,98 | 181,38 | 0,12% | 30,00 |
| 11.10.2024 | 179,84 | 181,22 | 179,58 | 181,16 | 1,13% | - |
| 10.10.2024 | 179,16 | 179,38 | 178,37 | 179,14 | -1,68% | - |
| 09.10.2024 | 181,46 | 182,28 | 180,86 | 182,20 | 1,02% | 10,00 |
| 08.10.2024 | 179,32 | 180,45 | 179,10 | 180,36 | 0,87% | - |
| 07.10.2024 | 180,83 | 181,60 | 178,43 | 178,80 | -2,19% | 11,00 |
| 04.10.2024 | 182,39 | 183,22 | 181,99 | 182,81 | 1,96% | 10,00 |
| 03.10.2024 | 180,76 | 180,76 | 178,74 | 179,30 | -1,89% | 7,00 |
| 02.10.2024 | 182,76 | 183,04 | 181,54 | 182,76 | 0,62% | 51,00 |
| 01.10.2024 | 181,74 | 182,28 | 180,68 | 181,64 | 3,86% | 2,00 |
| 30.09.2024 | 174,81 | 175,20 | 173,93 | 174,89 | 0,06% | - |