49,963€
0,34%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 49,66 | 50,04 | 49,32 | 49,93 | 0,30% | - |
| 28.09.2026 | 48,98 | 50,03 | 48,14 | 49,78 | 2,41% | - |
| 25.09.2026 | 48,75 | 49,25 | 48,37 | 48,61 | -0,15% | - |
| 24.09.2026 | 49,08 | 49,85 | 48,25 | 48,68 | -1,13% | 396,00 |
| 23.09.2026 | 48,73 | 49,26 | 47,85 | 49,24 | 1,95% | 369,00 |
| 22.09.2026 | 47,19 | 48,44 | 47,12 | 48,30 | 2,30% | 1.289,00 |
| 21.09.2026 | 48,46 | 48,52 | 47,19 | 47,21 | -1,93% | - |
| 18.09.2026 | 47,20 | 48,69 | 46,99 | 48,14 | 2,75% | - |
| 17.09.2026 | 47,89 | 48,09 | 45,94 | 46,85 | -1,59% | - |
| 16.09.2026 | 46,54 | 47,98 | 46,33 | 47,61 | 3,14% | - |
| 15.09.2026 | 46,90 | 47,44 | 45,86 | 46,16 | -1,66% | - |
| 14.09.2026 | 46,37 | 47,70 | 46,34 | 46,94 | 0,94% | 558,00 |
| 11.09.2026 | 47,13 | 47,81 | 45,79 | 46,50 | -0,20% | - |
| 10.09.2026 | 46,71 | 47,74 | 44,11 | 46,60 | -14,65% | - |
| 09.09.2026 | 58,30 | 58,56 | 53,55 | 54,60 | -6,69% | - |
| 08.09.2026 | 59,26 | 60,79 | 58,11 | 58,51 | -1,48% | - |
| 07.09.2026 | 59,88 | 59,93 | 59,25 | 59,39 | -0,80% | - |
| 04.09.2026 | 60,79 | 61,06 | 59,83 | 59,87 | -1,42% | - |
| 03.09.2026 | 60,15 | 60,77 | 59,48 | 60,74 | 0,93% | - |
| 02.09.2026 | 59,75 | 61,30 | 59,64 | 60,18 | 0,65% | - |
| 01.09.2026 | 60,46 | 61,13 | 59,61 | 59,79 | -0,94% | - |
| 31.08.2026 | 61,26 | 61,48 | 60,06 | 60,35 | -1,77% | - |
| 28.08.2026 | 60,84 | 61,72 | 60,78 | 61,44 | 0,85% | - |
| 27.08.2026 | 62,51 | 62,64 | 60,70 | 60,92 | -2,31% | 120,00 |
| 26.08.2026 | 62,57 | 62,79 | 62,05 | 62,36 | -0,34% | - |
| 25.08.2026 | 65,21 | 65,47 | 62,51 | 62,57 | -3,76% | 90,00 |
| 24.08.2026 | 65,14 | 65,76 | 64,93 | 65,01 | -0,06% | - |
| 21.08.2026 | 65,17 | 65,71 | 64,81 | 65,05 | -0,17% | - |
| 20.08.2026 | 65,75 | 66,34 | 65,16 | 65,16 | -0,84% | - |
| 19.08.2026 | 65,26 | 66,92 | 65,00 | 65,72 | 0,36% | - |
| 18.08.2026 | 64,59 | 66,27 | 64,42 | 65,48 | 0,96% | - |
| 17.08.2026 | 65,86 | 66,20 | 64,80 | 64,86 | -1,47% | - |
| 14.08.2026 | 66,41 | 66,41 | 65,78 | 65,82 | -0,93% | - |
| 13.08.2026 | 66,72 | 67,29 | 66,24 | 66,44 | -0,23% | - |
| 12.08.2026 | 66,64 | 66,99 | 65,29 | 66,59 | 0,05% | - |
| 11.08.2026 | 66,27 | 67,10 | 66,06 | 66,56 | 0,65% | 205,00 |
| 10.08.2026 | 64,36 | 66,24 | 64,20 | 66,13 | 2,99% | - |
| 07.08.2026 | 63,61 | 64,56 | 62,85 | 64,21 | 0,92% | - |
| 06.08.2026 | 64,93 | 65,15 | 63,57 | 63,63 | -1,76% | - |
| 05.08.2026 | 65,02 | 65,04 | 63,97 | 64,77 | 0,10% | - |
| 04.08.2026 | 64,67 | 64,89 | 63,67 | 64,70 | 0,31% | - |
| 03.08.2026 | 63,06 | 64,92 | 62,86 | 64,50 | 2,88% | - |
| 31.07.2026 | 63,44 | 63,60 | 61,95 | 62,70 | -0,46% | - |
| 30.07.2026 | 63,93 | 64,15 | 62,32 | 62,99 | -1,32% | - |
| 29.07.2026 | 63,14 | 64,13 | 62,67 | 63,83 | 0,91% | 26,00 |
| 28.07.2026 | 61,61 | 63,85 | 61,61 | 63,25 | 2,21% | 1.280,00 |
| 27.07.2026 | 62,23 | 63,00 | 61,79 | 61,88 | 0,06% | - |
| 24.07.2026 | 61,68 | 62,33 | 61,54 | 61,85 | 0,16% | - |
| 23.07.2026 | 61,18 | 62,25 | 61,18 | 61,75 | -0,07% | - |
| 22.07.2026 | 62,14 | 62,81 | 61,48 | 61,79 | -0,75% | 668,00 |
| 21.07.2026 | 63,04 | 63,07 | 61,59 | 62,26 | -0,69% | 1.550,00 |
| 20.07.2026 | 62,65 | 63,11 | 62,04 | 62,69 | 0,01% | - |
| 17.07.2026 | 63,35 | 64,66 | 62,47 | 62,69 | -1,92% | - |
| 16.07.2026 | 61,26 | 64,12 | 61,00 | 63,91 | 3,82% | - |
| 15.07.2026 | 60,04 | 62,56 | 60,04 | 61,56 | 2,94% | - |
| 14.07.2026 | 62,64 | 62,69 | 59,80 | 59,80 | -4,56% | 280,00 |
| 13.07.2026 | 61,64 | 62,97 | 61,57 | 62,66 | 1,17% | - |
| 10.07.2026 | 61,99 | 62,49 | 61,70 | 61,93 | -0,34% | - |
| 09.07.2026 | 61,13 | 62,48 | 60,80 | 62,14 | 2,03% | - |
| 08.07.2026 | 62,90 | 62,90 | 60,71 | 60,91 | -3,43% | - |
| 07.07.2026 | 63,34 | 64,90 | 62,93 | 63,07 | -0,57% | - |
| 06.07.2026 | 65,14 | 65,33 | 62,78 | 63,43 | -2,75% | - |
| 03.07.2026 | 65,04 | 65,24 | 64,93 | 65,23 | 0,50% | - |
| 02.07.2026 | 63,21 | 65,12 | 62,83 | 64,90 | 2,62% | - |
| 01.07.2026 | 62,72 | 64,58 | 62,59 | 63,24 | 0,77% | - |
| 30.06.2026 | 62,81 | 63,11 | 61,74 | 62,76 | 0,46% | - |
| 29.06.2026 | 63,00 | 63,08 | 61,65 | 62,47 | 0,09% | - |
| 26.06.2026 | 61,65 | 63,28 | 61,36 | 62,41 | 0,44% | - |
| 25.06.2026 | 60,93 | 62,69 | 60,84 | 62,14 | 2,48% | - |
| 24.06.2026 | 58,33 | 60,96 | 58,10 | 60,63 | 4,31% | - |
| 23.06.2026 | 56,74 | 58,45 | 56,44 | 58,13 | 1,55% | - |
| 22.06.2026 | 57,39 | 57,81 | 56,77 | 57,24 | 0,39% | - |
| 19.06.2026 | 57,40 | 57,50 | 57,01 | 57,01 | -1,06% | - |
| 18.06.2026 | 56,90 | 57,73 | 56,80 | 57,62 | 1,78% | - |
| 17.06.2026 | 58,12 | 58,20 | 56,52 | 56,61 | -2,40% | - |
| 16.06.2026 | 58,42 | 58,84 | 57,97 | 58,00 | -0,85% | - |
| 15.06.2026 | 59,19 | 59,30 | 58,27 | 58,50 | -0,30% | 273,00 |
| 12.06.2026 | 58,40 | 58,89 | 57,42 | 58,68 | 0,62% | - |
| 11.06.2026 | 58,89 | 59,46 | 57,37 | 58,32 | -0,55% | - |
| 10.06.2026 | 59,23 | 59,79 | 58,51 | 58,64 | -1,41% | - |
| 09.06.2026 | 58,25 | 59,77 | 57,31 | 59,48 | 2,68% | 21.750,00 |
| 08.06.2026 | 58,14 | 59,09 | 56,89 | 57,93 | -0,91% | - |
| 05.06.2026 | 54,21 | 58,65 | 54,15 | 58,46 | 9,31% | - |
| 04.06.2026 | 51,83 | 54,12 | 51,73 | 53,48 | 2,90% | - |
| 03.06.2026 | 51,16 | 52,22 | 51,15 | 51,97 | 1,65% | - |
| 02.06.2026 | 51,57 | 51,86 | 50,97 | 51,13 | -1,21% | - |
| 01.06.2026 | 52,68 | 52,96 | 51,13 | 51,75 | -1,36% | - |
| 29.05.2026 | 52,47 | 53,00 | 51,96 | 52,47 | 0,12% | - |
| 28.05.2026 | 52,36 | 52,69 | 51,63 | 52,40 | 0,24% | - |
| 27.05.2026 | 53,31 | 53,50 | 52,10 | 52,28 | -1,94% | - |
| 26.05.2026 | 54,11 | 54,22 | 53,30 | 53,31 | -1,76% | - |
| 25.05.2026 | 54,25 | 54,31 | 54,19 | 54,27 | 0,64% | - |
| 22.05.2026 | 54,26 | 54,55 | 53,60 | 53,92 | -0,25% | - |
| 21.05.2026 | 53,11 | 54,33 | 52,45 | 54,06 | 1,80% | - |
| 20.05.2026 | 53,00 | 53,50 | 52,18 | 53,10 | 0,30% | - |
| 19.05.2026 | 52,19 | 53,70 | 51,95 | 52,94 | 1,11% | - |
| 18.05.2026 | 50,96 | 52,66 | 50,69 | 52,36 | 2,11% | - |
| 15.05.2026 | 51,53 | 52,46 | 51,28 | 51,28 | -0,87% | - |
| 14.05.2026 | 51,01 | 52,18 | 50,91 | 51,73 | 1,87% | - |
| 13.05.2026 | 51,17 | 51,84 | 50,56 | 50,78 | -0,57% | - |