61,650€
-1,89%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 61,48 | 61,88 | 60,14 | 61,54 | -2,07% | 11.332,00 |
| 06.03.2026 | 62,04 | 62,88 | 61,82 | 62,84 | 2,31% | 4.418,00 |
| 05.03.2026 | 62,50 | 62,94 | 61,28 | 61,42 | -2,20% | 5.292,00 |
| 04.03.2026 | 62,60 | 63,22 | 62,22 | 62,80 | -0,10% | 6.172,00 |
| 03.03.2026 | 64,46 | 64,74 | 62,28 | 62,86 | -3,80% | 6.516,00 |
| 02.03.2026 | 66,20 | 66,92 | 64,34 | 65,34 | 0,58% | 6.763,00 |
| 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 |
| 16.02.2026 | 66,50 | 66,50 | 63,42 | 64,46 | -2,48% | 12.885,00 |
| 13.02.2026 | 64,94 | 66,54 | 64,14 | 66,10 | 0,15% | 10.593,00 |
| 12.02.2026 | 66,00 | 68,00 | 64,70 | 66,00 | 0,15% | 8.731,00 |
| 11.02.2026 | 66,18 | 66,28 | 65,00 | 65,90 | -0,33% | 10.299,00 |
| 10.02.2026 | 64,30 | 66,12 | 63,90 | 66,12 | 2,67% | 6.365,00 |
| 09.02.2026 | 66,96 | 67,32 | 63,32 | 64,40 | -3,59% | 21.548,00 |
| 06.02.2026 | 71,80 | 71,80 | 65,00 | 66,80 | -7,04% | 18.731,00 |
| 05.02.2026 | 72,96 | 73,10 | 71,26 | 71,86 | -1,70% | 2.167,00 |
| 04.02.2026 | 70,50 | 73,10 | 69,14 | 73,10 | 3,89% | 4.903,00 |
| 03.02.2026 | 71,94 | 71,94 | 69,96 | 70,36 | -2,11% | 7.106,00 |
| 02.02.2026 | 72,04 | 72,24 | 71,10 | 71,88 | -0,36% | 4.615,00 |
| 30.01.2026 | 71,90 | 72,72 | 71,90 | 72,14 | -0,33% | 420,00 |
| 29.01.2026 | 71,62 | 72,54 | 71,60 | 72,38 | 1,17% | 174,00 |
| 28.01.2026 | 72,06 | 72,06 | 70,76 | 71,54 | -1,02% | 961,00 |
| 27.01.2026 | 71,58 | 72,48 | 71,50 | 72,28 | 0,03% | 360,00 |
| 26.01.2026 | 72,66 | 72,66 | 71,98 | 72,26 | -0,03% | 23,00 |
| 23.01.2026 | 73,84 | 73,84 | 71,92 | 72,28 | -0,96% | 528,00 |
| 22.01.2026 | 74,40 | 74,40 | 72,70 | 72,98 | -0,27% | 703,00 |
| 21.01.2026 | 72,80 | 73,82 | 72,76 | 73,18 | 1,64% | 859,00 |
| 20.01.2026 | 72,66 | 72,92 | 71,74 | 72,00 | -0,72% | 1.260,00 |
| 19.01.2026 | 74,62 | 74,90 | 72,32 | 72,52 | -6,14% | 766,00 |
| 16.01.2026 | 77,00 | 77,64 | 76,84 | 77,26 | 0,26% | 1.128,00 |
| 15.01.2026 | 77,02 | 77,34 | 76,18 | 77,06 | 0,29% | 2.374,00 |
| 14.01.2026 | 77,00 | 77,14 | 76,02 | 76,84 | -0,18% | 1.138,00 |
| 13.01.2026 | 77,12 | 78,00 | 76,80 | 76,98 | -0,44% | 4.842,00 |
| 12.01.2026 | 75,50 | 77,32 | 75,10 | 77,32 | 2,09% | 5.166,00 |
| 09.01.2026 | 75,82 | 75,90 | 75,00 | 75,74 | -0,18% | 2.094,00 |
| 08.01.2026 | 75,12 | 75,88 | 74,76 | 75,88 | 0,50% | 3.041,00 |
| 07.01.2026 | 75,56 | 75,76 | 74,98 | 75,50 | -0,63% | 2.950,00 |
| 06.01.2026 | 73,34 | 75,98 | 73,14 | 75,98 | 3,83% | 2.510,00 |
| 05.01.2026 | 72,34 | 73,18 | 71,84 | 73,18 | 1,47% | 5.078,00 |
| 02.01.2026 | 74,20 | 74,24 | 71,70 | 72,12 | -1,37% | 3.588,00 |
| 30.12.2025 | 73,14 | 73,14 | 72,50 | 73,12 | -0,11% | 2.469,00 |
| 29.12.2025 | 72,66 | 73,64 | 72,36 | 73,20 | -0,16% | 8.137,00 |
| 23.12.2025 | 73,14 | 73,32 | 72,56 | 73,32 | -0,16% | 4.866,00 |
| 22.12.2025 | 73,16 | 73,96 | 72,12 | 73,44 | 0,60% | 5.648,00 |
| 19.12.2025 | 72,60 | 73,48 | 72,34 | 73,00 | 0,39% | 3.526,00 |
| 18.12.2025 | 73,32 | 73,32 | 72,50 | 72,72 | -0,41% | 3.967,00 |
| 17.12.2025 | 73,92 | 73,92 | 72,00 | 73,02 | -1,19% | 10.685,00 |
| 16.12.2025 | 75,52 | 75,70 | 73,20 | 73,90 | -2,02% | 6.809,00 |
| 15.12.2025 | 75,32 | 75,96 | 75,10 | 75,42 | 0,40% | 5.167,00 |
| 12.12.2025 | 75,22 | 75,56 | 74,60 | 75,12 | 0,67% | 4.362,00 |
| 11.12.2025 | 75,24 | 75,88 | 74,42 | 74,62 | -1,56% | 3.692,00 |
| 10.12.2025 | 75,74 | 75,80 | 74,36 | 75,80 | 0,13% | 10.750,00 |
| 09.12.2025 | 75,60 | 76,02 | 74,90 | 75,70 | 0,26% | 11.900,00 |
| 08.12.2025 | 77,74 | 77,78 | 75,00 | 75,50 | -2,68% | 16.458,00 |
| 05.12.2025 | 77,38 | 77,66 | 75,70 | 77,58 | -2,02% | 4.090,00 |
| 04.12.2025 | 77,46 | 79,18 | 77,46 | 79,18 | 1,59% | 2.287,00 |
| 03.12.2025 | 77,66 | 78,00 | 77,10 | 77,94 | 0,91% | 2.265,00 |
| 02.12.2025 | 78,42 | 78,42 | 76,92 | 77,24 | -1,83% | 3.051,00 |
| 01.12.2025 | 78,08 | 79,08 | 77,60 | 78,68 | 0,31% | 3.636,00 |
| 28.11.2025 | 78,16 | 78,44 | 77,70 | 78,44 | 0,46% | 2.659,00 |
| 27.11.2025 | 78,04 | 78,70 | 77,84 | 78,08 | -0,18% | 1.559,00 |
| 26.11.2025 | 79,90 | 79,94 | 77,70 | 78,22 | -1,78% | 2.443,00 |
| 25.11.2025 | 78,24 | 79,78 | 77,00 | 79,64 | 1,82% | 1.595,00 |
| 24.11.2025 | 78,86 | 78,94 | 77,30 | 78,22 | -0,48% | 2.104,00 |
| 21.11.2025 | 77,04 | 78,60 | 76,92 | 78,60 | 1,84% | 3.758,00 |
| 20.11.2025 | 76,50 | 77,96 | 76,00 | 77,18 | 0,57% | 2.742,00 |
| 19.11.2025 | 77,32 | 77,32 | 76,20 | 76,74 | -1,03% | 1.352,00 |
| 18.11.2025 | 76,58 | 77,80 | 76,12 | 77,54 | 1,02% | 5.334,00 |
| 17.11.2025 | 80,48 | 80,48 | 76,48 | 76,76 | -3,83% | 5.875,00 |
| 14.11.2025 | 80,76 | 80,76 | 78,66 | 79,82 | -1,26% | 2.955,00 |
| 13.11.2025 | 81,60 | 81,60 | 80,18 | 80,84 | -0,79% | 333,00 |
| 12.11.2025 | 81,30 | 81,70 | 80,40 | 81,48 | 0,27% | 3.478,00 |
| 11.11.2025 | 80,96 | 81,26 | 79,78 | 81,26 | 1,25% | 1.401,00 |
| 10.11.2025 | 81,82 | 81,88 | 80,26 | 80,26 | -0,64% | 2.875,00 |
| 07.11.2025 | 82,28 | 82,28 | 78,98 | 80,78 | -1,78% | 1.827,00 |
| 06.11.2025 | 82,02 | 83,44 | 81,60 | 82,24 | 0,00% | 2.903,00 |
| 05.11.2025 | 81,98 | 84,50 | 81,00 | 82,24 | 0,81% | 6.730,00 |
| 04.11.2025 | 77,84 | 82,14 | 76,74 | 81,58 | 4,83% | 4.011,00 |
| 03.11.2025 | 79,58 | 79,60 | 77,82 | 77,82 | -1,27% | 2.547,00 |
| 31.10.2025 | 78,40 | 78,90 | 78,12 | 78,82 | 1,05% | 2.122,00 |
| 30.10.2025 | 79,48 | 79,56 | 78,00 | 78,00 | -1,91% | 2.695,00 |
| 29.10.2025 | 80,60 | 80,60 | 79,40 | 79,52 | -1,24% | 5.634,00 |
| 28.10.2025 | 81,26 | 81,44 | 80,22 | 80,52 | -1,03% | 2.681,00 |
| 27.10.2025 | 83,30 | 83,30 | 80,68 | 81,36 | -1,12% | 4.118,00 |
| 24.10.2025 | 82,00 | 82,38 | 81,00 | 82,28 | 0,69% | 3.390,00 |
| 23.10.2025 | 81,16 | 81,72 | 80,18 | 81,72 | 1,14% | 1.396,00 |
| 22.10.2025 | 80,22 | 81,08 | 79,00 | 80,80 | 0,62% | 1.694,00 |
| 21.10.2025 | 79,08 | 80,60 | 78,82 | 80,30 | 1,44% | 3.416,00 |
| 20.10.2025 | 79,84 | 80,16 | 78,00 | 79,16 | 0,05% | 5.766,00 |
| 17.10.2025 | 77,98 | 79,12 | 77,96 | 79,12 | 1,91% | 2.896,00 |
| 16.10.2025 | 76,18 | 78,60 | 75,96 | 77,64 | 1,92% | 2.582,00 |
| 15.10.2025 | 75,88 | 76,58 | 75,64 | 76,18 | 0,00% | 1.972,00 |
| 14.10.2025 | 76,00 | 76,18 | 75,64 | 76,18 | -0,52% | 1.274,00 |