53,410€
0,17%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 53,80 | 53,93 | 52,76 | 53,67 | 0,66% | - |
| 08.07.2026 | 54,82 | 54,94 | 53,00 | 53,32 | -3,16% | 8.235,00 |
| 07.07.2026 | 53,42 | 56,24 | 53,40 | 55,06 | 2,57% | 12.448,00 |
| 06.07.2026 | 52,76 | 54,12 | 52,74 | 53,68 | 1,44% | 4.175,00 |
| 03.07.2026 | 53,82 | 53,82 | 52,60 | 52,92 | -1,64% | 3.569,00 |
| 02.07.2026 | 50,98 | 54,30 | 50,66 | 53,80 | 6,70% | 9.567,00 |
| 01.07.2026 | 50,04 | 50,88 | 49,67 | 50,42 | 0,56% | 3.008,00 |
| 30.06.2026 | 51,14 | 51,14 | 49,80 | 50,14 | -1,53% | 3.012,00 |
| 29.06.2026 | 51,58 | 51,70 | 50,58 | 50,92 | -0,20% | 4.631,00 |
| 26.06.2026 | 51,02 | 51,02 | 50,40 | 51,02 | 0,00% | 459,00 |
| 25.06.2026 | 50,40 | 51,02 | 50,40 | 51,02 | 0,24% | 964,00 |
| 24.06.2026 | 49,65 | 50,90 | 49,53 | 50,90 | 0,95% | 379,00 |
| 23.06.2026 | 49,92 | 50,62 | 49,92 | 50,42 | 0,92% | 2.472,00 |
| 22.06.2026 | 50,36 | 50,36 | 49,89 | 49,96 | -1,03% | 5.286,00 |
| 19.06.2026 | 50,50 | 51,20 | 50,38 | 50,48 | -0,63% | 4.876,00 |
| 18.06.2026 | 50,68 | 50,80 | 49,45 | 50,80 | 1,60% | 9.631,00 |
| 17.06.2026 | 50,72 | 50,88 | 49,90 | 50,00 | -1,19% | 8.438,00 |
| 16.06.2026 | 50,90 | 51,00 | 50,58 | 50,60 | -0,86% | 6.440,00 |
| 15.06.2026 | 52,58 | 53,02 | 50,70 | 51,04 | -0,70% | 4.888,00 |
| 12.06.2026 | 51,46 | 51,46 | 50,58 | 51,40 | 0,00% | 4.647,00 |
| 11.06.2026 | 51,82 | 51,82 | 50,30 | 51,40 | -0,73% | 6.297,00 |
| 10.06.2026 | 52,78 | 52,88 | 50,66 | 51,78 | -0,84% | 6.521,00 |
| 09.06.2026 | 51,30 | 53,32 | 51,18 | 52,22 | 2,03% | 8.613,00 |
| 08.06.2026 | 52,18 | 52,18 | 50,52 | 51,18 | -1,77% | 15.724,00 |
| 05.06.2026 | 51,28 | 53,20 | 51,28 | 52,10 | 1,40% | 9.170,00 |
| 04.06.2026 | 51,20 | 52,08 | 50,40 | 51,38 | -0,12% | 7.064,00 |
| 03.06.2026 | 50,48 | 51,60 | 50,38 | 51,44 | 1,90% | 8.605,00 |
| 02.06.2026 | 51,40 | 51,94 | 50,38 | 50,48 | -2,36% | 10.755,00 |
| 01.06.2026 | 52,52 | 52,90 | 50,74 | 51,70 | -2,05% | 10.617,00 |
| 29.05.2026 | 53,76 | 53,94 | 52,50 | 52,78 | -1,46% | 3.992,00 |
| 28.05.2026 | 54,06 | 54,50 | 52,28 | 53,56 | -2,16% | 11.892,00 |
| 27.05.2026 | 54,48 | 55,02 | 54,12 | 54,74 | 0,00% | 4.790,00 |
| 26.05.2026 | 54,60 | 54,74 | 53,62 | 54,74 | -0,07% | 4.591,00 |
| 25.05.2026 | 54,64 | 54,82 | 54,08 | 54,78 | 1,78% | 1.760,00 |
| 22.05.2026 | 55,44 | 55,92 | 53,80 | 53,82 | -3,89% | 2.722,00 |
| 21.05.2026 | 55,84 | 56,08 | 54,74 | 56,00 | 0,83% | 3.655,00 |
| 20.05.2026 | 54,00 | 55,54 | 53,82 | 55,54 | 2,85% | 5.881,00 |
| 19.05.2026 | 54,02 | 54,50 | 53,64 | 54,00 | 0,00% | 15.527,00 |
| 18.05.2026 | 53,50 | 54,34 | 52,50 | 54,00 | 1,93% | 20.932,00 |
| 15.05.2026 | 53,70 | 54,14 | 52,86 | 52,98 | -2,25% | 6.482,00 |
| 14.05.2026 | 53,88 | 54,40 | 53,60 | 54,20 | 0,44% | 1.184,00 |
| 13.05.2026 | 55,20 | 55,20 | 53,30 | 53,96 | -1,17% | 6.545,00 |
| 12.05.2026 | 54,50 | 54,60 | 53,34 | 54,60 | 0,37% | 10.988,00 |
| 11.05.2026 | 54,22 | 54,40 | 53,52 | 54,40 | 0,37% | 7.009,00 |
| 08.05.2026 | 55,00 | 55,22 | 53,78 | 54,20 | -1,42% | 7.228,00 |
| 07.05.2026 | 55,62 | 55,62 | 53,98 | 54,98 | -1,19% | 5.097,00 |
| 06.05.2026 | 55,16 | 55,88 | 54,58 | 55,64 | 1,79% | 8.807,00 |
| 05.05.2026 | 55,00 | 55,24 | 53,50 | 54,66 | 0,22% | 3.716,00 |
| 04.05.2026 | 54,30 | 55,38 | 53,72 | 54,54 | 2,91% | 5.971,00 |
| 30.04.2026 | 53,04 | 53,18 | 52,22 | 53,00 | -0,64% | 8.845,00 |
| 29.04.2026 | 55,34 | 55,34 | 53,18 | 53,34 | -2,74% | 4.604,00 |
| 28.04.2026 | 54,34 | 54,84 | 53,76 | 54,84 | 0,62% | 4.434,00 |
| 27.04.2026 | 55,60 | 55,92 | 53,90 | 54,50 | -2,89% | 6.398,00 |
| 24.04.2026 | 55,50 | 56,28 | 54,40 | 56,12 | 1,12% | 12.436,00 |
| 23.04.2026 | 56,40 | 56,62 | 53,00 | 55,50 | -2,46% | 9.530,00 |
| 22.04.2026 | 58,34 | 58,34 | 56,32 | 56,90 | -1,25% | 9.377,00 |
| 21.04.2026 | 59,04 | 59,12 | 57,22 | 57,62 | -2,14% | 5.358,00 |
| 20.04.2026 | 58,52 | 59,18 | 58,22 | 58,88 | -0,54% | 5.584,00 |
| 17.04.2026 | 58,48 | 59,98 | 58,00 | 59,20 | 1,20% | 7.830,00 |
| 16.04.2026 | 58,72 | 59,08 | 57,66 | 58,50 | 0,00% | 5.138,00 |
| 15.04.2026 | 58,28 | 58,82 | 57,68 | 58,50 | 0,86% | 8.892,00 |
| 14.04.2026 | 56,78 | 58,42 | 56,78 | 58,00 | 1,75% | 5.525,00 |
| 13.04.2026 | 58,00 | 58,00 | 56,26 | 57,00 | -0,14% | 5.880,00 |
| 10.04.2026 | 56,86 | 58,16 | 56,44 | 57,08 | -0,24% | 5.951,00 |
| 09.04.2026 | 58,64 | 58,64 | 56,40 | 57,22 | -1,68% | 3.571,00 |
| 08.04.2026 | 59,70 | 59,76 | 58,00 | 58,20 | 0,17% | 6.526,00 |
| 07.04.2026 | 59,82 | 59,82 | 56,92 | 58,10 | -2,81% | 10.898,00 |
| 02.04.2026 | 58,62 | 59,80 | 58,30 | 59,78 | 2,40% | 3.223,00 |
| 01.04.2026 | 59,96 | 60,48 | 57,20 | 58,38 | -1,92% | 10.199,00 |
| 31.03.2026 | 58,58 | 59,52 | 58,26 | 59,52 | 1,92% | 6.334,00 |
| 30.03.2026 | 58,10 | 58,66 | 57,38 | 58,40 | 0,41% | 7.428,00 |
| 27.03.2026 | 58,78 | 58,82 | 57,30 | 58,16 | -1,05% | 7.333,00 |
| 26.03.2026 | 57,50 | 59,02 | 57,34 | 58,78 | 0,55% | 7.573,00 |
| 25.03.2026 | 58,20 | 58,46 | 57,48 | 58,46 | 0,76% | 37.883,00 |
| 24.03.2026 | 57,66 | 58,98 | 57,00 | 58,02 | 1,50% | 5.548,00 |
| 23.03.2026 | 56,68 | 57,74 | 55,62 | 57,16 | 0,14% | 11.488,00 |
| 20.03.2026 | 58,04 | 58,16 | 56,58 | 57,08 | -1,86% | 10.544,00 |
| 19.03.2026 | 59,64 | 59,68 | 56,06 | 58,16 | -2,42% | 18.593,00 |
| 18.03.2026 | 62,02 | 62,38 | 59,52 | 59,60 | -2,68% | 4.574,00 |
| 17.03.2026 | 61,00 | 61,52 | 60,20 | 61,24 | -0,55% | 7.089,00 |
| 16.03.2026 | 61,78 | 61,78 | 59,68 | 61,58 | 2,12% | 12.958,00 |
| 13.03.2026 | 59,44 | 60,30 | 59,44 | 60,30 | 0,74% | 228,00 |
| 12.03.2026 | 59,58 | 60,88 | 59,30 | 59,86 | 0,88% | 1.029,00 |
| 11.03.2026 | 60,10 | 60,78 | 59,06 | 59,34 | -2,88% | 3.538,00 |
| 10.03.2026 | 60,84 | 61,58 | 60,82 | 61,10 | 1,03% | 1.759,00 |
| 09.03.2026 | 61,22 | 61,48 | 60,32 | 60,48 | -3,51% | 727,00 |
| 06.03.2026 | 62,10 | 63,18 | 62,10 | 62,68 | 3,67% | 372,00 |
| 05.03.2026 | 61,88 | 62,46 | 60,46 | 60,46 | -3,17% | 2.463,00 |
| 04.03.2026 | 62,86 | 63,02 | 62,30 | 62,44 | -0,32% | 1.402,00 |
| 03.03.2026 | 64,68 | 64,68 | 62,58 | 62,64 | -3,96% | 271,00 |
| 02.03.2026 | 64,98 | 65,62 | 64,44 | 65,22 | 0,40% | 1.662,00 |
| 27.02.2026 | 64,30 | 65,56 | 63,82 | 64,96 | 0,59% | 1.527,00 |
| 26.02.2026 | 64,80 | 64,80 | 63,30 | 64,58 | -0,62% | 7.296,00 |
| 25.02.2026 | 66,04 | 66,10 | 64,16 | 64,98 | -1,66% | 5.443,00 |
| 24.02.2026 | 64,60 | 66,60 | 64,60 | 66,08 | 2,20% | 4.911,00 |
| 23.02.2026 | 64,92 | 65,04 | 64,06 | 64,66 | -0,65% | 4.133,00 |
| 20.02.2026 | 64,44 | 65,08 | 64,24 | 65,08 | 1,66% | 3.439,00 |
| 19.02.2026 | 65,36 | 65,36 | 64,00 | 64,02 | -1,36% | 3.606,00 |
| 18.02.2026 | 65,30 | 65,36 | 64,30 | 64,90 | -0,55% | 5.974,00 |
| 17.02.2026 | 63,98 | 65,62 | 63,58 | 65,26 | 1,24% | 5.371,00 |