75,630€
2,23%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 73,68 | 76,04 | 72,92 | 75,66 | 2,27% | 4.263,00 |
| 30.09.2025 | 73,80 | 74,00 | 72,38 | 73,98 | 0,38% | 3.796,00 |
| 29.09.2025 | 74,42 | 74,60 | 73,50 | 73,70 | -0,54% | 2.809,00 |
| 26.09.2025 | 73,60 | 74,40 | 73,52 | 74,10 | 0,62% | 3.575,00 |
| 25.09.2025 | 76,06 | 76,06 | 73,50 | 73,64 | -3,21% | 7.407,00 |
| 24.09.2025 | 77,74 | 77,74 | 75,88 | 76,08 | -1,63% | 4.052,00 |
| 23.09.2025 | 78,06 | 78,48 | 76,86 | 77,34 | -1,15% | 2.205,00 |
| 22.09.2025 | 79,64 | 79,94 | 77,92 | 78,24 | -1,56% | 1.920,00 |
| 19.09.2025 | 79,24 | 79,72 | 78,76 | 79,48 | 0,23% | 1.926,00 |
| 18.09.2025 | 79,12 | 79,80 | 78,04 | 79,30 | 0,51% | 3.130,00 |
| 17.09.2025 | 80,30 | 80,36 | 78,54 | 78,90 | -1,82% | 2.072,00 |
| 16.09.2025 | 81,72 | 81,80 | 79,82 | 80,36 | -2,40% | 2.113,00 |
| 15.09.2025 | 83,32 | 83,42 | 81,50 | 82,34 | -0,75% | 2.107,00 |
| 12.09.2025 | 82,90 | 83,26 | 82,20 | 82,96 | 0,07% | 1.891,00 |
| 11.09.2025 | 84,74 | 84,74 | 82,24 | 82,90 | -2,17% | 1.942,00 |
| 10.09.2025 | 83,98 | 85,26 | 83,98 | 84,74 | 1,15% | 2.255,00 |
| 09.09.2025 | 82,42 | 85,20 | 82,34 | 83,78 | 1,18% | 4.850,00 |
| 08.09.2025 | 84,42 | 84,42 | 82,60 | 82,80 | -1,85% | 1.795,00 |
| 05.09.2025 | 83,30 | 84,38 | 83,10 | 84,36 | 1,98% | 1.065,00 |
| 04.09.2025 | 83,62 | 83,74 | 82,42 | 82,72 | -1,12% | 1.158,00 |
| 03.09.2025 | 82,18 | 83,92 | 82,18 | 83,66 | 2,12% | 1.935,00 |
| 02.09.2025 | 83,52 | 86,20 | 81,64 | 81,92 | -2,13% | 4.047,00 |
| 01.09.2025 | 82,28 | 84,06 | 82,28 | 83,70 | 1,63% | 3.435,00 |
| 29.08.2025 | 82,22 | 83,08 | 81,70 | 82,36 | 0,34% | 4.685,00 |
| 28.08.2025 | 82,38 | 82,38 | 81,44 | 82,08 | -0,19% | 2.575,00 |
| 27.08.2025 | 82,44 | 82,44 | 81,62 | 82,24 | -0,32% | 5.159,00 |
| 26.08.2025 | 82,44 | 82,94 | 81,76 | 82,50 | -0,39% | 674,00 |
| 25.08.2025 | 82,46 | 83,30 | 82,04 | 82,82 | 0,63% | 1.340,00 |
| 22.08.2025 | 83,34 | 83,46 | 81,68 | 82,30 | -1,48% | 2.938,00 |
| 21.08.2025 | 84,34 | 84,34 | 82,98 | 83,54 | -1,09% | 2.014,00 |
| 20.08.2025 | 80,96 | 84,50 | 80,80 | 84,46 | 4,12% | 3.898,00 |
| 19.08.2025 | 83,48 | 83,48 | 78,88 | 81,12 | -2,48% | 9.429,00 |
| 18.08.2025 | 80,62 | 83,66 | 80,56 | 83,18 | 3,15% | 2.739,00 |
| 15.08.2025 | 81,40 | 81,40 | 80,50 | 80,64 | 0,15% | 1.583,00 |
| 14.08.2025 | 81,02 | 81,18 | 80,24 | 80,52 | -0,79% | 2.159,00 |
| 13.08.2025 | 81,52 | 81,60 | 80,34 | 81,16 | -0,17% | 2.791,00 |
| 12.08.2025 | 81,82 | 82,00 | 80,88 | 81,30 | -0,37% | 1.586,00 |
| 11.08.2025 | 80,62 | 81,60 | 80,62 | 81,60 | 1,49% | 1.386,00 |
| 08.08.2025 | 80,80 | 81,60 | 80,40 | 80,40 | -0,50% | 3.065,00 |
| 07.08.2025 | 79,52 | 81,22 | 79,36 | 80,80 | 1,94% | 2.198,00 |
| 06.08.2025 | 80,50 | 80,68 | 79,02 | 79,26 | -1,32% | 2.092,00 |
| 05.08.2025 | 80,44 | 80,78 | 80,32 | 80,32 | -0,02% | 749,00 |
| 04.08.2025 | 80,78 | 80,78 | 79,80 | 80,34 | -0,35% | 1.964,00 |
| 01.08.2025 | 81,22 | 81,28 | 78,86 | 80,62 | -1,30% | 4.085,00 |
| 31.07.2025 | 82,44 | 82,44 | 81,02 | 81,68 | -0,90% | 2.851,00 |
| 30.07.2025 | 83,96 | 83,96 | 82,14 | 82,42 | -2,00% | 1.146,00 |
| 29.07.2025 | 83,94 | 84,50 | 83,38 | 84,10 | 0,45% | 2.936,00 |
| 28.07.2025 | 84,10 | 84,40 | 83,02 | 83,72 | 0,26% | 2.701,00 |
| 25.07.2025 | 83,40 | 83,86 | 82,56 | 83,50 | 0,00% | 2.207,00 |
| 24.07.2025 | 83,42 | 83,86 | 82,72 | 83,50 | -0,05% | 993,00 |
| 23.07.2025 | 81,58 | 83,92 | 81,58 | 83,54 | 3,14% | 1.572,00 |
| 22.07.2025 | 79,92 | 81,74 | 79,92 | 81,00 | 1,10% | 4.259,00 |
| 21.07.2025 | 81,02 | 81,82 | 79,40 | 80,12 | -1,16% | 3.713,00 |
| 18.07.2025 | 81,62 | 81,80 | 81,06 | 81,06 | 0,00% | 1.764,00 |
| 17.07.2025 | 81,08 | 81,52 | 80,50 | 81,06 | -0,20% | 1.395,00 |
| 16.07.2025 | 81,16 | 81,30 | 80,78 | 81,22 | 0,05% | 1.540,00 |
| 15.07.2025 | 81,00 | 81,90 | 77,68 | 81,18 | 0,12% | 13.715,00 |
| 14.07.2025 | 80,54 | 81,08 | 80,34 | 81,08 | 0,52% | 1.818,00 |
| 11.07.2025 | 82,18 | 82,18 | 80,52 | 80,66 | -2,35% | 2.245,00 |
| 10.07.2025 | 81,00 | 82,60 | 80,80 | 82,60 | 1,72% | 2.709,00 |
| 09.07.2025 | 81,22 | 81,48 | 80,70 | 81,20 | -0,98% | 1.295,00 |
| 08.07.2025 | 79,88 | 82,00 | 79,28 | 82,00 | 2,71% | 2.354,00 |
| 07.07.2025 | 80,42 | 80,94 | 79,48 | 79,84 | -0,72% | 6.463,00 |
| 04.07.2025 | 80,16 | 81,02 | 79,02 | 80,42 | 0,22% | 2.964,00 |
| 03.07.2025 | 80,56 | 81,16 | 79,86 | 80,24 | -0,25% | 2.459,00 |
| 02.07.2025 | 81,18 | 81,50 | 80,22 | 80,44 | -0,45% | 2.691,00 |
| 01.07.2025 | 80,70 | 80,88 | 78,20 | 80,80 | 0,95% | 2.147,00 |
| 30.06.2025 | 80,22 | 81,96 | 79,46 | 80,04 | -0,82% | 2.546,00 |
| 27.06.2025 | 82,18 | 82,18 | 79,94 | 80,70 | -1,75% | 3.923,00 |
| 26.06.2025 | 81,24 | 82,50 | 80,10 | 82,14 | 1,23% | 2.641,00 |
| 25.06.2025 | 82,18 | 82,18 | 80,60 | 81,14 | -1,19% | 7.604,00 |
| 24.06.2025 | 82,32 | 82,92 | 81,72 | 82,12 | 0,02% | 2.328,00 |
| 23.06.2025 | 81,80 | 82,50 | 81,26 | 82,10 | 0,17% | 1.552,00 |
| 20.06.2025 | 82,50 | 82,50 | 81,96 | 81,96 | 0,17% | 980,00 |
| 19.06.2025 | 80,58 | 82,50 | 80,58 | 81,82 | 1,16% | 942,00 |
| 18.06.2025 | 82,60 | 82,60 | 80,30 | 80,88 | -1,25% | 3.431,00 |
| 17.06.2025 | 85,88 | 85,88 | 81,82 | 81,90 | -4,10% | 3.379,00 |
| 16.06.2025 | 86,48 | 86,62 | 85,08 | 85,40 | -1,27% | 3.053,00 |
| 13.06.2025 | 83,62 | 86,94 | 83,46 | 86,50 | 1,72% | 1.447,00 |
| 12.06.2025 | 85,00 | 85,74 | 84,94 | 85,04 | 0,05% | 1.802,00 |
| 11.06.2025 | 86,04 | 86,06 | 85,00 | 85,00 | -1,35% | 1.830,00 |
| 10.06.2025 | 84,26 | 86,16 | 84,26 | 86,16 | 2,16% | 3.226,00 |
| 09.06.2025 | 84,04 | 84,40 | 84,00 | 84,34 | 0,29% | 1.548,00 |
| 06.06.2025 | 84,06 | 84,58 | 82,22 | 84,10 | 0,36% | 4.689,00 |
| 05.06.2025 | 84,02 | 85,28 | 82,78 | 83,80 | -0,36% | 2.285,00 |
| 04.06.2025 | 83,70 | 84,48 | 83,34 | 84,10 | 0,77% | 3.194,00 |
| 03.06.2025 | 83,60 | 84,00 | 82,48 | 83,46 | -1,56% | 2.457,00 |
| 02.06.2025 | 85,68 | 87,64 | 83,80 | 84,78 | -1,17% | 3.326,00 |
| 30.05.2025 | 85,72 | 86,48 | 85,38 | 85,78 | 0,05% | 1.178,00 |
| 29.05.2025 | 86,08 | 86,24 | 85,50 | 85,74 | 0,87% | 744,00 |
| 28.05.2025 | 85,82 | 85,94 | 85,00 | 85,00 | -1,12% | 1.242,00 |
| 27.05.2025 | 85,88 | 86,30 | 85,32 | 85,96 | 0,00% | 1.868,00 |
| 26.05.2025 | 85,70 | 86,20 | 84,62 | 85,96 | 0,94% | 2.700,00 |
| 23.05.2025 | 85,52 | 85,84 | 83,94 | 85,16 | -0,63% | 2.120,00 |
| 22.05.2025 | 85,84 | 86,56 | 84,88 | 85,70 | -0,16% | 1.197,00 |
| 21.05.2025 | 87,00 | 87,14 | 85,84 | 85,84 | -1,67% | 2.149,00 |
| 20.05.2025 | 86,26 | 87,42 | 86,12 | 87,30 | 0,90% | 3.515,00 |
| 19.05.2025 | 87,40 | 87,50 | 85,64 | 86,52 | -0,71% | 2.479,00 |
| 16.05.2025 | 85,18 | 87,50 | 84,82 | 87,14 | 2,42% | 4.862,00 |
| 15.05.2025 | 84,90 | 85,64 | 84,50 | 85,08 | -0,44% | 7.648,00 |