178,600€
-0,96%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 173,80 | 175,82 | 173,40 | 174,78 | -0,05% | 27,00 |
| 26.09.2024 | 174,19 | 175,42 | 174,08 | 174,87 | 3,55% | 14,00 |
| 25.09.2024 | 170,42 | 170,42 | 168,86 | 168,88 | -1,88% | 32,00 |
| 24.09.2024 | 171,84 | 172,16 | 170,95 | 172,11 | -0,27% | 62,00 |
| 23.09.2024 | 171,40 | 172,60 | 171,00 | 172,58 | 0,08% | 6,00 |
| 20.09.2024 | 172,52 | 172,66 | 171,64 | 172,44 | -1,26% | 27,00 |
| 19.09.2024 | 174,22 | 175,28 | 174,16 | 174,64 | 0,06% | - |
| 18.09.2024 | 174,93 | 176,07 | 174,41 | 174,53 | -0,03% | - |
| 17.09.2024 | 173,61 | 175,21 | 173,24 | 174,58 | -0,78% | 53,00 |
| 16.09.2024 | 175,39 | 176,22 | 174,92 | 175,96 | -0,68% | 29,00 |
| 13.09.2024 | 177,01 | 177,62 | 176,30 | 177,16 | 0,06% | - |
| 12.09.2024 | 176,61 | 177,11 | 175,33 | 177,06 | 1,82% | 1,00 |
| 11.09.2024 | 172,02 | 173,92 | 170,93 | 173,90 | 0,81% | 150,00 |
| 10.09.2024 | 172,60 | 173,36 | 171,51 | 172,51 | -2,45% | 9,00 |
| 09.09.2024 | 175,85 | 177,40 | 175,79 | 176,85 | 2,55% | 16,00 |
| 06.09.2024 | 174,23 | 176,08 | 172,27 | 172,45 | -2,45% | 10,00 |
| 05.09.2024 | 176,42 | 177,67 | 175,99 | 176,79 | -1,72% | 40,00 |
| 04.09.2024 | 179,40 | 180,84 | 179,30 | 179,88 | -0,60% | 26,00 |
| 03.09.2024 | 182,74 | 183,11 | 180,70 | 180,96 | -1,92% | 31,00 |
| 02.09.2024 | 184,02 | 184,98 | 183,94 | 184,50 | 0,28% | 2,00 |
| 30.08.2024 | 183,62 | 184,50 | 182,81 | 183,98 | 0,82% | 30,00 |
| 29.08.2024 | 181,38 | 183,58 | 181,34 | 182,48 | 0,74% | 27,00 |
| 28.08.2024 | 181,30 | 181,74 | 180,34 | 181,14 | -0,54% | - |
| 27.08.2024 | 182,27 | 182,94 | 181,20 | 182,13 | -0,25% | 7,00 |
| 26.08.2024 | 182,61 | 183,80 | 181,38 | 182,59 | -2,34% | 58,00 |
| 23.08.2024 | 185,11 | 186,99 | 185,11 | 186,96 | 2,19% | 10,00 |
| 22.08.2024 | 183,74 | 184,26 | 180,00 | 182,95 | -0,33% | 675,00 |
| 21.08.2024 | 184,16 | 184,96 | 182,61 | 183,55 | -2,63% | 108,00 |
| 20.08.2024 | 187,86 | 189,10 | 187,74 | 188,51 | 0,37% | 68,00 |
| 19.08.2024 | 187,44 | 187,91 | 186,08 | 187,82 | 1,10% | 15,00 |
| 16.08.2024 | 185,22 | 185,92 | 184,53 | 185,77 | -2,37% | 25,00 |
| 15.08.2024 | 189,58 | 190,67 | 188,20 | 190,28 | -5,91% | 77,00 |
| 14.08.2024 | 203,13 | 203,23 | 201,48 | 202,23 | -2,15% | - |
| 13.08.2024 | 204,77 | 207,45 | 204,63 | 206,68 | 1,20% | 80,00 |
| 12.08.2024 | 204,88 | 205,58 | 204,08 | 204,23 | -0,28% | 40,00 |
| 09.08.2024 | 205,30 | 205,65 | 204,02 | 204,80 | 1,60% | 25,00 |
| 08.08.2024 | 198,28 | 202,40 | 197,34 | 201,58 | 3,03% | 61,00 |
| 07.08.2024 | 198,14 | 199,46 | 195,55 | 195,64 | -0,03% | 3,00 |
| 06.08.2024 | 195,20 | 197,64 | 193,68 | 195,70 | 0,98% | 25,00 |
| 05.08.2024 | 192,97 | 194,56 | 189,89 | 193,80 | -2,52% | 162,00 |
| 02.08.2024 | 204,33 | 204,68 | 198,37 | 198,82 | -3,30% | 73,00 |
| 01.08.2024 | 208,27 | 209,65 | 204,65 | 205,60 | -1,51% | 80,00 |
| 31.07.2024 | 207,75 | 209,88 | 206,88 | 208,75 | 0,47% | 15,00 |
| 30.07.2024 | 207,58 | 208,38 | 206,80 | 207,77 | 0,46% | - |
| 29.07.2024 | 206,30 | 207,50 | 205,65 | 206,83 | -0,24% | 78,00 |
| 26.07.2024 | 206,08 | 207,93 | 206,08 | 207,33 | 1,77% | 5,00 |
| 25.07.2024 | 203,83 | 205,05 | 202,35 | 203,73 | -1,89% | 23,00 |
| 24.07.2024 | 208,73 | 209,95 | 207,50 | 207,65 | 0,61% | 4,00 |
| 23.07.2024 | 205,13 | 206,95 | 204,90 | 206,40 | 2,66% | 78,00 |
| 22.07.2024 | 200,75 | 201,18 | 199,75 | 201,05 | 2,09% | 35,00 |
| 19.07.2024 | 198,81 | 199,70 | 196,79 | 196,94 | -3,04% | 23,00 |
| 18.07.2024 | 205,43 | 206,85 | 202,85 | 203,13 | -2,80% | 143,00 |
| 17.07.2024 | 209,18 | 209,85 | 207,95 | 208,98 | -0,10% | 24,00 |
| 16.07.2024 | 207,77 | 209,25 | 207,27 | 209,18 | 0,31% | 1,00 |
| 15.07.2024 | 208,77 | 209,85 | 208,23 | 208,52 | 2,04% | 8,00 |
| 12.07.2024 | 204,18 | 205,05 | 203,68 | 204,35 | 0,53% | 35,00 |
| 11.07.2024 | 204,70 | 204,70 | 203,08 | 203,27 | -0,73% | 14,00 |
| 10.07.2024 | 202,35 | 204,83 | 202,00 | 204,77 | 3,12% | 112,00 |
| 09.07.2024 | 198,71 | 199,24 | 197,80 | 198,57 | 0,14% | - |
| 08.07.2024 | 199,42 | 199,48 | 197,91 | 198,30 | -1,12% | 23,00 |
| 05.07.2024 | 200,30 | 200,61 | 199,63 | 200,55 | 1,20% | - |
| 04.07.2024 | 198,25 | 198,70 | 198,10 | 198,17 | 0,21% | - |
| 03.07.2024 | 195,48 | 199,00 | 195,09 | 197,75 | 0,59% | 375,00 |
| 02.07.2024 | 197,96 | 197,96 | 196,16 | 196,59 | -1,20% | 11,00 |
| 01.07.2024 | 200,36 | 201,45 | 198,93 | 198,98 | -3,20% | 101,00 |