72,775€
-2,37%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 73,15 | 73,51 | 72,73 | 72,74 | -2,43% | 103,00 |
| 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 |
| 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 |