173,390€
0,24%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 173,94 | 174,30 | 173,14 | 173,39 | 0,24% | 22,00 |
| 17.07.2025 | 172,11 | 173,21 | 171,71 | 172,98 | 2,98% | 1,00 |
| 16.07.2025 | 168,10 | 169,00 | 166,57 | 167,97 | -0,53% | - |
| 15.07.2025 | 169,52 | 170,54 | 168,82 | 168,86 | -1,50% | 2,00 |
| 14.07.2025 | 169,29 | 172,62 | 169,17 | 171,44 | 0,88% | 331,00 |
| 11.07.2025 | 170,31 | 170,84 | 169,49 | 169,95 | -0,79% | 10,00 |
| 10.07.2025 | 169,12 | 171,57 | 169,12 | 171,31 | 0,99% | - |
| 09.07.2025 | 169,01 | 169,91 | 168,73 | 169,63 | 1,34% | - |
| 08.07.2025 | 167,85 | 168,12 | 167,33 | 167,39 | 0,67% | - |
| 07.07.2025 | 166,38 | 167,48 | 165,74 | 166,28 | -0,59% | 4,00 |
| 04.07.2025 | 167,91 | 168,10 | 167,15 | 167,27 | -1,25% | - |
| 03.07.2025 | 168,22 | 169,46 | 168,18 | 169,39 | 0,39% | - |
| 02.07.2025 | 168,90 | 169,08 | 167,98 | 168,74 | -0,97% | 1,00 |
| 01.07.2025 | 169,65 | 170,76 | 169,18 | 170,39 | 1,65% | 3,00 |
| 30.06.2025 | 167,59 | 168,74 | 166,88 | 167,63 | 1,35% | 10,00 |
| 27.06.2025 | 165,51 | 165,76 | 164,46 | 165,40 | -0,86% | 1,00 |
| 26.06.2025 | 165,84 | 167,66 | 165,56 | 166,84 | 1,27% | 11,00 |
| 25.06.2025 | 165,28 | 165,56 | 164,49 | 164,74 | -0,78% | - |
| 24.06.2025 | 165,53 | 166,22 | 165,53 | 166,04 | 0,64% | - |
| 23.06.2025 | 163,83 | 165,05 | 163,43 | 164,99 | 0,18% | - |
| 20.06.2025 | 165,47 | 166,16 | 164,28 | 164,69 | 2,01% | 11,00 |
| 19.06.2025 | 162,55 | 162,58 | 161,10 | 161,45 | 0,01% | 44,00 |
| 18.06.2025 | 161,05 | 161,94 | 160,71 | 161,44 | 1,07% | - |
| 17.06.2025 | 159,69 | 160,66 | 159,35 | 159,73 | -1,78% | - |
| 16.06.2025 | 161,47 | 163,15 | 160,68 | 162,62 | 6,45% | - |
| 13.06.2025 | 152,99 | 153,97 | 152,59 | 152,77 | -0,78% | - |
| 12.06.2025 | 153,71 | 154,07 | 152,56 | 153,97 | 1,06% | - |
| 11.06.2025 | 153,38 | 153,73 | 152,11 | 152,35 | -0,84% | - |
| 10.06.2025 | 153,37 | 153,74 | 152,42 | 153,64 | -0,28% | 22,00 |
| 09.06.2025 | 153,49 | 154,56 | 153,41 | 154,07 | 0,46% | 1,00 |
| 06.06.2025 | 152,38 | 153,64 | 152,24 | 153,36 | -0,57% | - |
| 05.06.2025 | 154,52 | 155,39 | 153,98 | 154,24 | 0,91% | - |
| 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 |