83,990€
-2,04%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 84,52 | 84,71 | 83,99 | 84,05 | -1,97% | 7,00 |
| 08.09.2026 | 86,10 | 86,10 | 85,43 | 85,74 | -0,79% | 24,00 |
| 07.09.2026 | 86,77 | 87,28 | 86,37 | 86,42 | -2,16% | 2,00 |
| 04.09.2026 | 88,69 | 88,99 | 87,97 | 88,33 | 1,68% | 148,00 |
| 03.09.2026 | 86,10 | 86,89 | 85,63 | 86,87 | 3,19% | 137,00 |
| 02.09.2026 | 83,68 | 84,51 | 83,44 | 84,19 | 3,58% | 5,00 |
| 01.09.2026 | 82,60 | 83,01 | 81,27 | 81,28 | -2,20% | 73,00 |
| 31.08.2026 | 83,44 | 83,85 | 82,67 | 83,11 | -1,32% | 83,00 |
| 28.08.2026 | 84,24 | 84,85 | 84,12 | 84,22 | 0,15% | 244,00 |
| 27.08.2026 | 83,92 | 84,38 | 83,50 | 84,10 | 0,39% | 28,00 |
| 26.08.2026 | 83,87 | 84,27 | 83,33 | 83,77 | -0,63% | 44,00 |
| 25.08.2026 | 84,28 | 84,82 | 83,84 | 84,30 | 1,94% | 52,00 |
| 24.08.2026 | 82,66 | 83,19 | 82,25 | 82,70 | 0,04% | 135,00 |
| 21.08.2026 | 81,99 | 83,08 | 81,98 | 82,67 | -0,07% | 30,00 |
| 20.08.2026 | 82,87 | 83,31 | 82,43 | 82,73 | -1,54% | 45,00 |
| 19.08.2026 | 83,81 | 84,59 | 83,38 | 84,02 | -2,56% | 175,00 |
| 18.08.2026 | 86,44 | 86,89 | 85,87 | 86,23 | 7,86% | 157,00 |
| 17.08.2026 | 80,13 | 80,52 | 79,25 | 79,94 | -1,02% | 250,00 |
| 14.08.2026 | 80,89 | 81,32 | 80,36 | 80,77 | -1,49% | 94,00 |
| 13.08.2026 | 81,60 | 82,52 | 81,49 | 81,99 | 0,72% | 214,00 |
| 12.08.2026 | 80,78 | 81,83 | 80,74 | 81,40 | 2,75% | 210,00 |
| 11.08.2026 | 79,26 | 79,67 | 78,82 | 79,23 | 2,10% | 180,00 |
| 10.08.2026 | 77,72 | 78,12 | 77,31 | 77,60 | 1,43% | 12,00 |
| 07.08.2026 | 76,17 | 76,81 | 75,81 | 76,50 | -1,89% | 26,00 |
| 06.08.2026 | 76,81 | 78,35 | 76,04 | 77,98 | 5,10% | 803,00 |
| 05.08.2026 | 74,14 | 74,68 | 73,67 | 74,19 | -1,47% | 128,00 |
| 04.08.2026 | 74,53 | 75,38 | 74,11 | 75,30 | 3,63% | 36,00 |
| 03.08.2026 | 73,26 | 73,64 | 72,64 | 72,67 | -0,03% | 3,00 |
| 31.07.2026 | 73,15 | 73,51 | 72,29 | 72,69 | -2,49% | 158,00 |
| 30.07.2026 | 73,83 | 74,60 | 73,62 | 74,55 | -0,11% | 39,00 |
| 29.07.2026 | 74,73 | 75,66 | 74,31 | 74,63 | 1,54% | 530,00 |
| 28.07.2026 | 73,12 | 73,89 | 72,72 | 73,50 | 4,24% | 145,00 |
| 27.07.2026 | 70,52 | 71,51 | 70,25 | 70,51 | 2,46% | 452,00 |
| 24.07.2026 | 68,55 | 68,97 | 68,54 | 68,81 | 0,50% | - |
| 23.07.2026 | 68,92 | 69,20 | 68,41 | 68,47 | -0,81% | 155,00 |
| 22.07.2026 | 69,04 | 69,34 | 68,69 | 69,03 | -5,28% | 477,00 |
| 21.07.2026 | 72,68 | 73,06 | 72,32 | 72,88 | 0,16% | 254,00 |
| 20.07.2026 | 72,56 | 73,20 | 72,18 | 72,76 | 0,08% | 137,00 |
| 17.07.2026 | 72,63 | 73,28 | 72,38 | 72,70 | -3,46% | 144,00 |
| 16.07.2026 | 75,37 | 75,78 | 74,95 | 75,31 | -0,46% | 59,00 |
| 15.07.2026 | 75,58 | 76,07 | 75,20 | 75,66 | 0,61% | 200,00 |
| 14.07.2026 | 74,54 | 75,34 | 74,14 | 75,20 | 2,31% | 341,00 |
| 13.07.2026 | 73,52 | 74,16 | 73,15 | 73,50 | -0,38% | 66,00 |
| 10.07.2026 | 73,47 | 73,98 | 73,10 | 73,78 | -2,43% | 134,00 |
| 09.07.2026 | 75,27 | 76,06 | 74,72 | 75,62 | 0,91% | 233,00 |
| 08.07.2026 | 75,60 | 75,98 | 74,26 | 74,94 | -3,01% | 588,00 |
| 07.07.2026 | 76,92 | 77,83 | 76,81 | 77,26 | -0,66% | 391,00 |
| 06.07.2026 | 77,29 | 78,13 | 76,92 | 77,77 | 2,57% | 347,00 |
| 03.07.2026 | 75,40 | 75,98 | 75,06 | 75,82 | 3,04% | 293,00 |
| 02.07.2026 | 72,79 | 73,96 | 72,27 | 73,59 | 2,48% | 397,00 |
| 01.07.2026 | 71,48 | 72,23 | 71,07 | 71,81 | -2,95% | 67,00 |
| 30.06.2026 | 73,59 | 74,04 | 73,36 | 73,99 | 1,34% | 162,00 |
| 29.06.2026 | 72,76 | 73,22 | 72,26 | 73,01 | 2,08% | 406,00 |
| 26.06.2026 | 71,55 | 71,96 | 71,03 | 71,53 | 0,87% | 81,00 |
| 25.06.2026 | 70,69 | 71,54 | 70,34 | 70,91 | 3,39% | 194,00 |
| 24.06.2026 | 68,57 | 68,91 | 68,21 | 68,59 | 0,45% | 13,00 |
| 23.06.2026 | 68,43 | 68,69 | 67,85 | 68,28 | -1,56% | 225,00 |
| 22.06.2026 | 69,07 | 69,72 | 68,73 | 69,36 | -3,85% | 451,00 |
| 19.06.2026 | 70,40 | 73,19 | 70,02 | 72,14 | 3,51% | 1.536,00 |
| 18.06.2026 | 69,00 | 69,91 | 68,97 | 69,69 | 3,39% | 880,00 |
| 17.06.2026 | 67,54 | 67,99 | 67,19 | 67,41 | 3,45% | 194,00 |
| 16.06.2026 | 64,89 | 65,52 | 64,56 | 65,16 | 2,02% | 234,00 |
| 15.06.2026 | 63,53 | 64,31 | 63,11 | 63,87 | 0,96% | 242,00 |
| 12.06.2026 | 62,52 | 63,55 | 62,16 | 63,27 | 0,69% | 284,00 |
| 11.06.2026 | 62,69 | 62,83 | 62,22 | 62,83 | -0,81% | 613,00 |
| 10.06.2026 | 63,67 | 63,71 | 62,50 | 63,34 | 2,29% | 1.530,00 |
| 09.06.2026 | 62,75 | 62,97 | 61,44 | 61,93 | 3,61% | 176,00 |
| 08.06.2026 | 59,58 | 60,32 | 59,43 | 59,77 | -0,65% | 454,00 |
| 05.06.2026 | 61,23 | 61,67 | 60,09 | 60,16 | 2,60% | 299,00 |
| 04.06.2026 | 58,19 | 58,73 | 58,18 | 58,64 | 0,46% | 58,00 |
| 03.06.2026 | 58,73 | 59,02 | 58,14 | 58,37 | -3,39% | 224,00 |
| 02.06.2026 | 59,63 | 60,44 | 59,45 | 60,42 | -3,41% | 416,00 |
| 01.06.2026 | 62,31 | 62,64 | 61,97 | 62,55 | 1,48% | 208,00 |
| 29.05.2026 | 61,39 | 62,00 | 61,00 | 61,64 | 3,43% | 117,00 |
| 28.05.2026 | 59,74 | 60,04 | 59,39 | 59,60 | -1,29% | 72,00 |
| 27.05.2026 | 60,16 | 60,43 | 59,73 | 60,38 | 1,33% | 185,00 |
| 26.05.2026 | 59,67 | 59,96 | 59,28 | 59,59 | -0,33% | 227,00 |
| 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 |