154,520€
1,13%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 145,69 | 149,49 | 145,57 | 147,70 | 2,97% | 319,00 |
| 14.04.2025 | 142,39 | 143,90 | 142,19 | 143,44 | 4,43% | 7,00 |
| 11.04.2025 | 135,94 | 138,34 | 133,15 | 137,35 | -0,24% | - |
| 10.04.2025 | 142,71 | 142,93 | 135,66 | 137,68 | -2,01% | 465,00 |
| 09.04.2025 | 134,90 | 142,41 | 134,86 | 140,50 | 2,23% | 334,00 |
| 08.04.2025 | 141,65 | 144,05 | 136,46 | 137,43 | -1,49% | 27,00 |
| 07.04.2025 | 138,32 | 144,92 | 136,92 | 139,51 | -3,72% | 113,00 |
| 04.04.2025 | 151,60 | 151,83 | 144,20 | 144,90 | -4,89% | 126,00 |
| 03.04.2025 | 154,16 | 154,34 | 152,35 | 152,35 | -2,76% | - |
| 02.04.2025 | 156,89 | 157,30 | 155,95 | 156,68 | 1,73% | 19,00 |
| 01.04.2025 | 153,03 | 154,52 | 152,49 | 154,02 | 0,51% | 21,00 |
| 31.03.2025 | 152,60 | 153,48 | 151,14 | 153,24 | 0,13% | - |
| 28.03.2025 | 155,21 | 156,24 | 153,03 | 153,04 | -1,60% | 59,00 |
| 27.03.2025 | 157,25 | 157,28 | 155,47 | 155,53 | -0,51% | 25,00 |
| 26.03.2025 | 157,22 | 157,32 | 155,76 | 156,32 | 0,50% | 50,00 |
| 25.03.2025 | 154,59 | 155,88 | 153,88 | 155,55 | -0,18% | 46,00 |
| 24.03.2025 | 154,86 | 155,92 | 154,42 | 155,83 | -1,31% | 47,00 |
| 21.03.2025 | 157,40 | 158,00 | 155,94 | 157,90 | 0,75% | 72,00 |
| 20.03.2025 | 157,12 | 157,35 | 155,95 | 156,72 | -0,88% | - |
| 19.03.2025 | 156,97 | 158,51 | 156,50 | 158,11 | 1,23% | - |
| 18.03.2025 | 156,66 | 156,83 | 155,63 | 156,19 | 0,65% | - |
| 17.03.2025 | 153,34 | 155,62 | 153,32 | 155,18 | 1,47% | 12,00 |
| 14.03.2025 | 152,08 | 153,04 | 151,36 | 152,93 | 1,66% | 15,00 |
| 13.03.2025 | 151,15 | 151,41 | 149,78 | 150,44 | -0,36% | 10,00 |
| 12.03.2025 | 150,20 | 151,55 | 149,46 | 150,99 | -0,91% | - |
| 11.03.2025 | 153,55 | 153,65 | 151,30 | 152,38 | -1,36% | - |
| 10.03.2025 | 156,66 | 157,46 | 153,70 | 154,48 | -0,52% | - |
| 07.03.2025 | 155,40 | 156,02 | 153,54 | 155,29 | -3,00% | 31,00 |
| 06.03.2025 | 160,94 | 160,97 | 159,30 | 160,09 | 3,36% | - |
| 05.03.2025 | 154,88 | 155,10 | 153,15 | 154,88 | 1,66% | 16,00 |
| 04.03.2025 | 154,57 | 154,57 | 152,18 | 152,35 | -0,10% | - |
| 03.03.2025 | 154,69 | 155,38 | 151,85 | 152,51 | -2,31% | 81,00 |
| 28.02.2025 | 154,99 | 156,12 | 154,50 | 156,11 | -0,84% | 10,00 |
| 27.02.2025 | 158,50 | 159,32 | 157,44 | 157,44 | -0,88% | 30,00 |
| 26.02.2025 | 160,48 | 160,48 | 158,74 | 158,84 | -1,01% | 24,00 |
| 25.02.2025 | 161,93 | 163,96 | 159,81 | 160,46 | -2,03% | 457,00 |
| 24.02.2025 | 163,86 | 165,16 | 163,65 | 163,79 | 0,67% | 31,00 |
| 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 |