77,540€
0,68%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 77,06 | 77,63 | 76,67 | 77,13 | 0,14% | 280,00 |
| 15.01.2026 | 76,78 | 77,21 | 76,20 | 77,02 | 0,55% | 45,00 |
| 14.01.2026 | 77,05 | 77,60 | 75,58 | 76,60 | -0,48% | 292,00 |
| 13.01.2026 | 77,26 | 78,19 | 76,69 | 76,97 | -0,25% | 500,00 |
| 12.01.2026 | 75,62 | 77,16 | 75,25 | 77,16 | 2,01% | 101,00 |
| 09.01.2026 | 75,75 | 75,95 | 74,95 | 75,64 | -0,07% | 100,00 |
| 08.01.2026 | 75,31 | 75,75 | 74,77 | 75,69 | 0,54% | 724,00 |
| 07.01.2026 | 75,92 | 75,92 | 74,89 | 75,28 | 0,08% | 25,00 |
| 06.01.2026 | 73,13 | 75,58 | 73,10 | 75,22 | 2,91% | 125,00 |
| 05.01.2026 | 72,05 | 73,13 | 71,85 | 73,09 | 1,49% | 543,00 |
| 02.01.2026 | 74,00 | 74,21 | 71,67 | 72,02 | -1,41% | 228,00 |
| 30.12.2025 | 73,02 | 73,11 | 72,48 | 73,05 | 0,00% | - |
| 29.12.2025 | 73,19 | 73,72 | 72,29 | 73,05 | -0,03% | 406,00 |
| 23.12.2025 | 73,06 | 73,34 | 72,55 | 73,07 | 0,05% | 1.150,00 |
| 22.12.2025 | 72,85 | 73,84 | 72,13 | 73,03 | 0,14% | 125,00 |
| 19.12.2025 | 72,68 | 73,69 | 72,25 | 72,93 | 0,30% | 147,00 |
| 18.12.2025 | 73,16 | 74,47 | 71,49 | 72,71 | -0,90% | - |
| 17.12.2025 | 73,68 | 74,26 | 71,93 | 73,37 | -0,82% | 252,00 |
| 16.12.2025 | 75,17 | 75,74 | 73,85 | 73,98 | -1,77% | 105,00 |
| 15.12.2025 | 75,07 | 76,05 | 74,88 | 75,31 | 0,24% | 200,00 |
| 12.12.2025 | 74,82 | 75,86 | 74,56 | 75,13 | 0,36% | 337,00 |
| 11.12.2025 | 75,69 | 76,03 | 74,59 | 74,86 | -0,94% | 97,00 |
| 10.12.2025 | 75,63 | 76,26 | 74,33 | 75,57 | 0,19% | 90,00 |
| 09.12.2025 | 75,45 | 76,27 | 74,72 | 75,43 | 0,04% | 325,00 |
| 08.12.2025 | 77,76 | 77,76 | 75,07 | 75,40 | -3,05% | 575,00 |
| 05.12.2025 | 77,36 | 78,83 | 75,55 | 77,77 | -1,68% | 1.432,00 |
| 04.12.2025 | 78,05 | 79,88 | 77,11 | 79,10 | 1,42% | 100,00 |
| 03.12.2025 | 77,55 | 79,04 | 76,99 | 77,99 | 0,52% | 1.300,00 |
| 02.12.2025 | 78,49 | 78,71 | 76,58 | 77,59 | -1,37% | 400,00 |
| 01.12.2025 | 78,19 | 79,11 | 77,34 | 78,67 | 0,33% | 134,00 |
| 28.11.2025 | 78,09 | 78,49 | 77,50 | 78,41 | 0,36% | 135,00 |
| 27.11.2025 | 78,13 | 78,83 | 77,43 | 78,13 | -0,08% | 280,00 |
| 26.11.2025 | 79,65 | 80,07 | 77,50 | 78,19 | -1,78% | 13,00 |
| 25.11.2025 | 78,25 | 79,79 | 76,88 | 79,61 | 1,79% | - |
| 24.11.2025 | 78,34 | 78,90 | 77,26 | 78,21 | 0,70% | 53,00 |
| 21.11.2025 | 76,60 | 78,02 | 76,60 | 77,67 | 1,42% | 470,00 |
| 20.11.2025 | 76,88 | 78,01 | 76,01 | 76,58 | -0,36% | 122,00 |
| 19.11.2025 | 77,40 | 77,75 | 75,72 | 76,86 | -1,14% | - |
| 18.11.2025 | 76,57 | 78,41 | 76,10 | 77,75 | 1,49% | 117,00 |
| 17.11.2025 | 79,62 | 80,25 | 76,57 | 76,61 | -3,82% | 565,00 |
| 14.11.2025 | 80,69 | 80,77 | 78,53 | 79,65 | -1,17% | 411,00 |
| 13.11.2025 | 81,43 | 81,72 | 79,79 | 80,59 | -0,84% | 87,00 |
| 12.11.2025 | 81,29 | 83,80 | 80,39 | 81,27 | 0,00% | - |
| 11.11.2025 | 81,06 | 81,31 | 79,51 | 81,27 | -0,37% | 70,00 |
| 10.11.2025 | 81,75 | 81,99 | 80,17 | 81,57 | 0,54% | 85,00 |
| 07.11.2025 | 82,02 | 82,46 | 78,93 | 81,13 | -1,09% | 300,00 |
| 06.11.2025 | 81,92 | 83,43 | 81,46 | 82,02 | -0,09% | - |
| 05.11.2025 | 81,51 | 84,63 | 80,54 | 82,09 | 0,58% | 103,00 |
| 04.11.2025 | 77,56 | 82,04 | 76,03 | 81,62 | 4,12% | 885,00 |
| 03.11.2025 | 79,29 | 79,44 | 77,95 | 78,39 | -1,09% | 156,00 |
| 31.10.2025 | 78,31 | 79,25 | 77,93 | 79,25 | 1,21% | 208,00 |
| 30.10.2025 | 79,55 | 79,60 | 77,40 | 78,30 | -1,50% | 200,00 |
| 29.10.2025 | 80,57 | 80,65 | 77,59 | 79,49 | -1,34% | 225,00 |
| 28.10.2025 | 81,29 | 81,81 | 77,73 | 80,57 | -1,01% | 100,00 |
| 27.10.2025 | 82,30 | 83,23 | 80,45 | 81,39 | -1,15% | 72,00 |
| 24.10.2025 | 81,75 | 84,00 | 80,83 | 82,34 | 0,72% | 60,00 |
| 23.10.2025 | 80,95 | 84,14 | 79,98 | 81,75 | 1,46% | 200,00 |
| 22.10.2025 | 80,27 | 82,80 | 78,15 | 80,57 | 0,05% | 151,00 |
| 21.10.2025 | 79,11 | 80,67 | 78,79 | 80,53 | 1,79% | 340,00 |
| 20.10.2025 | 79,04 | 83,90 | 77,98 | 79,11 | 0,25% | 218,00 |
| 17.10.2025 | 77,22 | 78,93 | 76,67 | 78,91 | 1,73% | 7,00 |
| 16.10.2025 | 76,21 | 79,59 | 75,93 | 77,57 | 1,88% | 65,00 |
| 15.10.2025 | 75,97 | 78,47 | 75,46 | 76,14 | 0,18% | 250,00 |
| 14.10.2025 | 76,45 | 77,72 | 75,35 | 76,00 | -0,85% | 590,00 |
| 13.10.2025 | 75,59 | 77,64 | 75,28 | 76,65 | 2,30% | 100,00 |
| 10.10.2025 | 77,27 | 77,91 | 74,69 | 74,93 | -2,93% | 369,00 |
| 09.10.2025 | 77,47 | 79,17 | 76,13 | 77,19 | -0,31% | 312,00 |
| 08.10.2025 | 76,97 | 80,08 | 76,29 | 77,43 | 1,32% | 182,00 |
| 07.10.2025 | 77,03 | 78,41 | 75,87 | 76,42 | -0,84% | 455,00 |
| 06.10.2025 | 76,60 | 78,90 | 76,00 | 77,07 | 0,57% | 44,00 |
| 03.10.2025 | 76,66 | 76,95 | 75,67 | 76,63 | -0,14% | 73,00 |
| 02.10.2025 | 75,67 | 79,12 | 75,43 | 76,74 | 1,41% | 60,00 |
| 01.10.2025 | 73,83 | 77,79 | 72,71 | 75,67 | 2,38% | 126,00 |
| 30.09.2025 | 73,79 | 74,01 | 72,37 | 73,91 | -0,54% | 89,00 |
| 29.09.2025 | 74,41 | 76,40 | 73,56 | 74,31 | 0,27% | 100,00 |
| 26.09.2025 | 73,68 | 74,53 | 73,51 | 74,11 | 0,26% | 339,00 |
| 25.09.2025 | 76,15 | 76,25 | 73,59 | 73,92 | -2,98% | 152,00 |
| 24.09.2025 | 77,44 | 77,55 | 75,87 | 76,19 | -1,00% | 132,00 |
| 23.09.2025 | 78,18 | 79,89 | 76,94 | 76,96 | -1,33% | 482,00 |
| 22.09.2025 | 79,57 | 80,31 | 77,85 | 78,00 | -1,53% | 173,00 |
| 19.09.2025 | 79,46 | 82,02 | 78,77 | 79,21 | -0,31% | 25,00 |
| 18.09.2025 | 78,97 | 84,89 | 78,23 | 79,46 | 0,57% | 690,00 |
| 17.09.2025 | 80,37 | 81,19 | 78,53 | 79,01 | -1,64% | 80,00 |
| 16.09.2025 | 82,39 | 82,55 | 79,70 | 80,33 | -2,41% | 35,00 |
| 15.09.2025 | 83,31 | 83,43 | 81,12 | 82,31 | -0,29% | 600,00 |
| 12.09.2025 | 83,06 | 83,69 | 82,16 | 82,55 | -1,05% | - |
| 11.09.2025 | 84,73 | 84,91 | 83,31 | 83,43 | -1,67% | 24,00 |
| 10.09.2025 | 83,83 | 85,44 | 83,77 | 84,85 | 1,29% | - |
| 09.09.2025 | 83,19 | 85,22 | 82,23 | 83,77 | 0,50% | 968,00 |
| 08.09.2025 | 84,35 | 84,63 | 82,81 | 83,35 | -1,12% | 225,00 |
| 05.09.2025 | 83,11 | 85,20 | 82,70 | 84,29 | 1,42% | 160,00 |
| 04.09.2025 | 83,97 | 84,15 | 82,11 | 83,11 | -0,98% | 241,00 |
| 03.09.2025 | 82,41 | 84,07 | 82,13 | 83,93 | 1,82% | 30,00 |
| 02.09.2025 | 83,61 | 86,65 | 81,65 | 82,43 | -1,55% | 1.032,00 |
| 01.09.2025 | 82,49 | 84,32 | 82,19 | 83,73 | 1,45% | - |
| 29.08.2025 | 82,27 | 83,13 | 80,96 | 82,53 | 0,19% | 352,00 |
| 28.08.2025 | 82,31 | 82,59 | 81,25 | 82,37 | 0,12% | - |
| 27.08.2025 | 82,43 | 86,00 | 81,57 | 82,27 | -0,19% | 200,00 |
| 26.08.2025 | 82,77 | 83,99 | 81,87 | 82,43 | -0,41% | 401,00 |
| 25.08.2025 | 82,61 | 83,29 | 81,93 | 82,77 | 0,19% | 12,00 |