119,700€
-2,50%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 118,05 | 120,00 | 117,75 | 119,65 | -2,55% | 1.338,00 |
| 21.11.2024 | 118,58 | 122,78 | 116,78 | 122,78 | 3,78% | - |
| 20.11.2024 | 118,55 | 119,15 | 117,85 | 118,30 | -1,42% | 690,00 |
| 19.11.2024 | 121,55 | 121,55 | 118,95 | 120,00 | 0,38% | 1.049,00 |
| 18.11.2024 | 121,70 | 121,70 | 118,40 | 119,55 | -0,66% | 1.154,00 |
| 15.11.2024 | 121,75 | 121,75 | 120,35 | 120,35 | -1,67% | 2.184,00 |
| 14.11.2024 | 116,70 | 123,00 | 116,70 | 122,40 | 4,21% | 849,00 |
| 13.11.2024 | 119,90 | 119,90 | 116,55 | 117,45 | -4,16% | 2.275,00 |
| 12.11.2024 | 125,15 | 125,25 | 121,05 | 122,55 | -2,12% | 2.928,00 |
| 11.11.2024 | 124,55 | 125,45 | 123,10 | 125,20 | 1,71% | 2.350,00 |
| 08.11.2024 | 123,45 | 124,50 | 121,85 | 123,10 | 0,20% | 1.968,00 |
| 07.11.2024 | 123,95 | 125,00 | 122,15 | 122,85 | -0,93% | 3.030,00 |
| 06.11.2024 | 120,65 | 124,00 | 120,25 | 124,00 | 3,90% | 2.007,00 |
| 05.11.2024 | 118,05 | 120,65 | 114,55 | 119,35 | 0,25% | 1.413,00 |
| 04.11.2024 | 116,65 | 120,00 | 116,65 | 119,05 | 1,71% | 343,00 |
| 01.11.2024 | 115,10 | 117,05 | 114,85 | 117,05 | 3,04% | 49,00 |
| 31.10.2024 | 116,05 | 116,85 | 113,60 | 113,60 | -3,24% | 1.175,00 |
| 30.10.2024 | 120,20 | 120,20 | 117,25 | 117,40 | -2,89% | 1.283,00 |
| 29.10.2024 | 120,90 | 120,95 | 119,95 | 120,90 | 0,58% | 425,00 |
| 28.10.2024 | 118,95 | 121,60 | 118,70 | 120,20 | 1,61% | 886,00 |
| 25.10.2024 | 119,20 | 119,75 | 117,85 | 118,30 | -1,17% | 860,00 |
| 24.10.2024 | 120,05 | 121,15 | 119,70 | 119,70 | -0,25% | 690,00 |
| 23.10.2024 | 119,20 | 121,30 | 119,20 | 120,00 | 0,59% | 450,00 |
| 22.10.2024 | 121,10 | 121,10 | 119,30 | 119,30 | -2,21% | 372,00 |
| 21.10.2024 | 119,30 | 122,05 | 119,30 | 122,00 | 1,50% | 1.794,00 |
| 18.10.2024 | 120,00 | 120,50 | 119,35 | 120,20 | 0,88% | 1.402,00 |
| 17.10.2024 | 118,35 | 119,35 | 118,05 | 119,15 | 0,29% | 257,00 |
| 16.10.2024 | 118,35 | 118,80 | 116,50 | 118,80 | 0,08% | 1.252,00 |
| 15.10.2024 | 119,58 | 120,33 | 117,10 | 118,70 | -0,25% | - |
| 14.10.2024 | 118,80 | 119,50 | 117,90 | 119,00 | 1,10% | 1.864,00 |
| 11.10.2024 | 116,50 | 117,70 | 116,00 | 117,70 | 1,07% | 1.167,00 |
| 10.10.2024 | 115,45 | 117,00 | 115,00 | 116,45 | 0,82% | 593,00 |
| 09.10.2024 | 116,90 | 116,90 | 115,30 | 115,50 | -1,16% | 869,00 |
| 08.10.2024 | 116,05 | 116,85 | 114,70 | 116,85 | 0,26% | 1.045,00 |
| 07.10.2024 | 116,45 | 116,90 | 115,80 | 116,55 | -0,21% | 2.210,00 |
| 04.10.2024 | 117,45 | 117,55 | 115,40 | 116,80 | -0,76% | 1.162,00 |
| 03.10.2024 | 117,95 | 117,95 | 117,65 | 117,70 | -0,21% | 455,00 |
| 02.10.2024 | 117,45 | 118,05 | 116,50 | 117,95 | 0,25% | 267,00 |
| 01.10.2024 | 118,10 | 118,10 | 116,85 | 117,65 | -0,38% | 450,00 |
| 30.09.2024 | 118,45 | 118,45 | 117,45 | 118,10 | 0,34% | 2.197,00 |
| 27.09.2024 | 117,50 | 118,35 | 116,60 | 117,70 | 0,04% | 656,00 |
| 26.09.2024 | 118,35 | 118,35 | 115,90 | 117,65 | 0,56% | 2.314,00 |
| 25.09.2024 | 116,20 | 118,65 | 116,20 | 117,00 | 0,65% | 1.040,00 |
| 24.09.2024 | 118,00 | 118,00 | 116,00 | 116,25 | -1,86% | 883,00 |
| 23.09.2024 | 120,15 | 120,20 | 118,00 | 118,45 | -1,70% | 1.244,00 |
| 20.09.2024 | 121,90 | 121,90 | 120,05 | 120,50 | -1,31% | 267,00 |
| 19.09.2024 | 122,70 | 122,75 | 121,70 | 122,10 | 0,00% | 406,00 |
| 18.09.2024 | 124,20 | 124,20 | 121,90 | 122,10 | -1,25% | 261,00 |
| 17.09.2024 | 125,80 | 125,85 | 123,65 | 123,65 | -1,94% | 215,00 |
| 16.09.2024 | 126,05 | 128,50 | 125,60 | 126,10 | 0,12% | 1.512,00 |
| 13.09.2024 | 124,20 | 126,00 | 124,20 | 125,95 | 1,74% | 496,00 |
| 12.09.2024 | 125,00 | 125,00 | 123,05 | 123,80 | -0,92% | 387,00 |
| 11.09.2024 | 123,95 | 125,35 | 123,95 | 124,95 | 0,77% | 439,00 |
| 10.09.2024 | 122,40 | 124,00 | 122,40 | 124,00 | 1,64% | 1.159,00 |
| 09.09.2024 | 122,05 | 123,90 | 122,00 | 122,00 | -0,12% | 1.067,00 |
| 06.09.2024 | 120,35 | 123,10 | 120,35 | 122,15 | 2,26% | 271,00 |
| 05.09.2024 | 122,10 | 122,10 | 119,25 | 119,45 | -3,24% | 405,00 |
| 04.09.2024 | 124,10 | 124,40 | 123,00 | 123,45 | -0,52% | 658,00 |
| 03.09.2024 | 126,05 | 126,45 | 124,10 | 124,10 | -1,74% | 1.644,00 |
| 02.09.2024 | 123,15 | 126,30 | 123,15 | 126,30 | 2,77% | 941,00 |
| 30.08.2024 | 122,50 | 124,20 | 122,50 | 122,90 | 0,08% | 457,00 |
| 29.08.2024 | 121,55 | 123,60 | 121,55 | 122,80 | 1,07% | 490,00 |
| 28.08.2024 | 121,85 | 123,05 | 120,05 | 121,50 | -2,17% | 1.916,00 |
| 27.08.2024 | 123,90 | 124,30 | 123,85 | 124,20 | 0,28% | 425,00 |
| 26.08.2024 | 123,05 | 124,05 | 122,50 | 123,85 | 0,20% | 790,00 |
| 23.08.2024 | 123,15 | 124,25 | 122,60 | 123,60 | 0,49% | 484,00 |
| 22.08.2024 | 121,15 | 123,00 | 121,15 | 123,00 | 1,49% | 395,00 |
| 21.08.2024 | 118,45 | 121,20 | 118,45 | 121,20 | 1,38% | 1.304,00 |
| 20.08.2024 | 125,85 | 125,85 | 118,50 | 119,55 | -4,36% | 1.624,00 |
| 19.08.2024 | 125,05 | 125,75 | 124,35 | 125,00 | -0,04% | 623,00 |
| 16.08.2024 | 123,80 | 125,05 | 123,60 | 125,05 | 0,77% | 1.054,00 |
| 15.08.2024 | 123,75 | 124,75 | 123,25 | 124,10 | 0,32% | 754,00 |
| 14.08.2024 | 120,50 | 123,70 | 120,50 | 123,70 | 2,44% | 1.148,00 |
| 13.08.2024 | 118,35 | 120,75 | 118,35 | 120,75 | 2,37% | 240,00 |
| 12.08.2024 | 119,60 | 119,60 | 117,60 | 117,95 | -0,63% | 812,00 |
| 09.08.2024 | 118,90 | 119,25 | 117,85 | 118,70 | -1,25% | 152,00 |
| 08.08.2024 | 119,65 | 120,85 | 117,95 | 120,20 | 1,01% | 926,00 |
| 07.08.2024 | 120,40 | 121,50 | 119,00 | 119,00 | -1,61% | 1.261,00 |
| 06.08.2024 | 120,10 | 120,95 | 118,05 | 120,95 | 1,04% | 691,00 |
| 05.08.2024 | 118,90 | 120,10 | 116,00 | 119,70 | 0,59% | 4.457,00 |
| 02.08.2024 | 119,00 | 124,95 | 117,15 | 119,00 | -0,13% | 7.487,00 |
| 01.08.2024 | 120,60 | 120,65 | 118,60 | 119,15 | -0,96% | 850,00 |
| 31.07.2024 | 120,00 | 121,25 | 119,95 | 120,30 | 0,84% | 814,00 |
| 30.07.2024 | 119,35 | 120,40 | 118,95 | 119,30 | 0,76% | 1.094,00 |
| 29.07.2024 | 120,05 | 120,05 | 118,40 | 118,40 | -1,46% | 802,00 |
| 26.07.2024 | 120,25 | 120,25 | 119,05 | 120,15 | 0,12% | 566,00 |
| 25.07.2024 | 118,50 | 120,95 | 118,50 | 120,00 | 0,38% | 2.224,00 |
| 24.07.2024 | 118,15 | 120,00 | 117,90 | 119,55 | 1,36% | 2.175,00 |
| 23.07.2024 | 118,30 | 118,80 | 117,50 | 117,95 | -0,30% | 1.251,00 |
| 22.07.2024 | 117,45 | 118,80 | 117,10 | 118,30 | 2,56% | 2.165,00 |
| 19.07.2024 | 115,50 | 115,50 | 114,55 | 115,35 | -0,17% | 1.851,00 |
| 18.07.2024 | 115,85 | 117,20 | 115,55 | 115,55 | 0,48% | 445,00 |
| 17.07.2024 | 114,60 | 115,50 | 114,30 | 115,00 | -0,26% | 562,00 |
| 16.07.2024 | 115,10 | 115,35 | 114,20 | 115,30 | -0,90% | 1.256,00 |
| 15.07.2024 | 117,20 | 117,70 | 115,60 | 116,35 | -0,51% | 950,00 |
| 12.07.2024 | 117,45 | 117,45 | 116,85 | 116,95 | 0,00% | 605,00 |
| 11.07.2024 | 117,35 | 118,15 | 116,55 | 116,95 | 0,21% | 1.017,00 |
| 10.07.2024 | 114,25 | 117,70 | 114,25 | 116,70 | 2,37% | 1.121,00 |
| 09.07.2024 | 115,30 | 115,70 | 114,00 | 114,00 | -0,87% | 138,00 |
| 08.07.2024 | 113,15 | 115,65 | 113,10 | 115,00 | 1,19% | 1.794,00 |