59,790€
-0,42%
Echtzeit-Aktienkurs COCHLEAR LTD
Bid:
Ask:
Aktienkurse zur COCHLEAR LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 59,68 | 60,06 | 59,36 | 59,78 | -0,43% | 65,00 |
| 22.05.2026 | 59,94 | 60,26 | 59,63 | 60,04 | 0,39% | 146,00 |
| 21.05.2026 | 59,35 | 60,18 | 59,05 | 59,81 | 1,94% | 60,00 |
| 20.05.2026 | 58,06 | 58,94 | 57,78 | 58,67 | -0,21% | 30,00 |
| 19.05.2026 | 58,25 | 58,93 | 57,99 | 58,79 | 1,43% | 3.793,00 |
| 18.05.2026 | 57,59 | 58,41 | 57,41 | 57,96 | -2,83% | 1.431,00 |
| 15.05.2026 | 59,33 | 59,84 | 59,24 | 59,65 | 0,40% | 180,00 |
| 14.05.2026 | 59,39 | 59,80 | 59,08 | 59,41 | -3,98% | 316,00 |
| 13.05.2026 | 61,67 | 62,25 | 61,35 | 61,88 | -0,84% | 70,00 |
| 12.05.2026 | 62,28 | 62,81 | 61,87 | 62,40 | -1,03% | 416,00 |
| 11.05.2026 | 62,34 | 63,46 | 62,00 | 63,05 | 2,91% | 1.412,00 |
| 08.05.2026 | 61,40 | 61,75 | 60,99 | 61,27 | 1,32% | 139,00 |
| 07.05.2026 | 59,97 | 60,81 | 59,66 | 60,47 | -0,29% | 698,00 |
| 06.05.2026 | 60,19 | 61,50 | 60,14 | 60,65 | -0,92% | 1.327,00 |
| 05.05.2026 | 60,61 | 61,38 | 60,37 | 61,21 | 0,67% | 175,00 |
| 04.05.2026 | 61,67 | 62,00 | 60,51 | 60,81 | 4,49% | 799,00 |
| 30.04.2026 | 56,78 | 58,31 | 56,71 | 58,19 | 5,66% | 467,00 |
| 29.04.2026 | 55,18 | 55,77 | 54,88 | 55,08 | -4,51% | 2.106,00 |
| 28.04.2026 | 56,94 | 58,11 | 56,63 | 57,68 | -1,06% | 647,00 |
| 27.04.2026 | 57,95 | 58,59 | 57,55 | 58,29 | -2,63% | 1.115,00 |
| 24.04.2026 | 59,30 | 60,62 | 58,74 | 59,87 | 3,05% | 1.355,00 |
| 23.04.2026 | 58,59 | 58,83 | 57,88 | 58,10 | -6,24% | 5.024,00 |
| 22.04.2026 | 62,32 | 66,79 | 61,36 | 61,96 | -39,06% | 19.806,00 |
| 21.04.2026 | 102,07 | 102,78 | 101,56 | 101,67 | -2,53% | 103,00 |
| 20.04.2026 | 103,43 | 104,33 | 103,35 | 104,31 | 0,86% | 2,00 |
| 17.04.2026 | 102,53 | 104,18 | 101,96 | 103,42 | 0,66% | 64,00 |
| 16.04.2026 | 102,91 | 103,44 | 102,62 | 102,74 | -1,88% | 11,00 |
| 15.04.2026 | 104,33 | 104,74 | 104,29 | 104,71 | -1,30% | - |
| 14.04.2026 | 105,23 | 106,52 | 105,22 | 106,09 | 1,04% | 7,00 |
| 13.04.2026 | 104,20 | 105,00 | 103,84 | 105,00 | 1,19% | 15,00 |
| 10.04.2026 | 104,34 | 104,82 | 103,28 | 103,77 | -1,32% | 107,00 |
| 09.04.2026 | 104,43 | 105,64 | 104,02 | 105,16 | -1,56% | 115,00 |
| 08.04.2026 | 106,92 | 107,26 | 106,22 | 106,83 | 2,38% | 100,00 |
| 07.04.2026 | 104,27 | 105,14 | 103,79 | 104,35 | 0,45% | 99,00 |
| 02.04.2026 | 102,97 | 104,20 | 102,78 | 103,88 | -1,74% | 1,00 |
| 01.04.2026 | 104,03 | 106,18 | 104,02 | 105,72 | 3,99% | 109,00 |
| 31.03.2026 | 101,00 | 101,74 | 100,24 | 101,66 | 1,75% | 2,00 |
| 30.03.2026 | 99,66 | 100,88 | 99,66 | 99,92 | -0,83% | 50,00 |
| 27.03.2026 | 102,04 | 102,05 | 100,57 | 100,75 | 2,20% | - |
| 26.03.2026 | 99,44 | 99,93 | 98,28 | 98,59 | -0,84% | 33,00 |
| 25.03.2026 | 99,14 | 99,96 | 98,72 | 99,43 | 1,38% | 11,00 |
| 24.03.2026 | 97,79 | 98,34 | 97,05 | 98,08 | -1,73% | 45,00 |
| 23.03.2026 | 98,45 | 100,90 | 98,07 | 99,80 | 0,64% | 105,00 |
| 20.03.2026 | 101,06 | 101,60 | 98,58 | 99,17 | -1,89% | 59,00 |
| 19.03.2026 | 102,38 | 102,44 | 99,96 | 101,08 | -3,33% | 95,00 |
| 18.03.2026 | 106,46 | 106,55 | 104,46 | 104,56 | -1,67% | 67,00 |
| 17.03.2026 | 106,47 | 107,74 | 106,28 | 106,34 | 0,12% | 87,00 |
| 16.03.2026 | 105,89 | 106,59 | 105,57 | 106,21 | 0,29% | 10,00 |
| 13.03.2026 | 106,87 | 107,60 | 105,89 | 105,90 | -4,64% | 6,00 |
| 12.03.2026 | 111,80 | 112,52 | 110,92 | 111,05 | -1,98% | 15,00 |
| 11.03.2026 | 112,98 | 114,11 | 112,61 | 113,29 | 1,18% | 111,00 |
| 10.03.2026 | 111,10 | 112,96 | 110,86 | 111,97 | 2,39% | 137,00 |
| 09.03.2026 | 108,54 | 109,71 | 107,83 | 109,36 | 0,78% | 79,00 |
| 06.03.2026 | 109,56 | 110,14 | 107,92 | 108,51 | -2,66% | 129,00 |
| 05.03.2026 | 112,79 | 113,09 | 110,80 | 111,48 | -2,22% | 83,00 |
| 04.03.2026 | 112,71 | 114,16 | 112,32 | 114,01 | -2,15% | 18,00 |
| 03.03.2026 | 117,41 | 117,55 | 114,82 | 116,52 | -2,22% | 146,00 |
| 02.03.2026 | 117,77 | 119,47 | 117,41 | 119,17 | -0,72% | 73,00 |
| 27.02.2026 | 120,75 | 121,10 | 119,72 | 120,04 | 0,08% | 3,00 |
| 26.02.2026 | 119,93 | 120,15 | 119,08 | 119,94 | 0,44% | - |
| 25.02.2026 | 118,90 | 119,45 | 118,65 | 119,41 | 2,90% | - |
| 24.02.2026 | 115,65 | 116,20 | 115,03 | 116,05 | -0,39% | 18,00 |
| 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% | - |