78,060€
-0,09%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 78,09 | 78,47 | 77,93 | 78,38 | 0,32% | 1,00 |
| 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 |
| 22.08.2025 | 83,57 | 83,57 | 82,18 | 82,61 | -1,15% | 595,00 |
| 21.08.2025 | 84,33 | 86,73 | 82,95 | 83,57 | -1,00% | 225,00 |
| 20.08.2025 | 81,11 | 87,56 | 80,42 | 84,41 | 4,12% | 95,00 |
| 19.08.2025 | 84,02 | 84,02 | 78,83 | 81,07 | -2,38% | 243,00 |
| 18.08.2025 | 80,63 | 84,29 | 80,33 | 83,05 | 3,03% | 185,00 |
| 15.08.2025 | 80,61 | 83,65 | 80,47 | 80,61 | 0,00% | 1,00 |
| 14.08.2025 | 81,09 | 81,61 | 80,13 | 80,61 | -0,69% | - |
| 13.08.2025 | 81,39 | 81,84 | 80,25 | 81,17 | -0,27% | 127,00 |
| 12.08.2025 | 81,77 | 82,16 | 80,73 | 81,39 | -0,27% | 1,00 |
| 11.08.2025 | 80,61 | 81,65 | 80,55 | 81,61 | 1,14% | 132,00 |
| 08.08.2025 | 81,04 | 81,81 | 80,44 | 80,69 | -0,43% | 35,00 |
| 07.08.2025 | 79,20 | 83,91 | 79,08 | 81,04 | 2,32% | - |
| 06.08.2025 | 80,57 | 80,90 | 79,08 | 79,20 | -1,58% | 5,00 |
| 05.08.2025 | 80,34 | 81,18 | 80,31 | 80,47 | 0,17% | 113,00 |
| 04.08.2025 | 80,37 | 80,87 | 79,70 | 80,33 | -0,10% | 38,00 |
| 01.08.2025 | 81,69 | 83,58 | 78,69 | 80,41 | -1,57% | 615,00 |
| 31.07.2025 | 82,31 | 82,51 | 80,99 | 81,69 | -0,75% | 126,00 |
| 30.07.2025 | 84,05 | 84,11 | 82,09 | 82,31 | -1,91% | 83,00 |
| 29.07.2025 | 83,89 | 84,55 | 83,18 | 83,91 | 0,10% | 15,00 |
| 28.07.2025 | 83,89 | 84,42 | 83,03 | 83,83 | 0,22% | 205,00 |
| 25.07.2025 | 83,45 | 83,91 | 82,47 | 83,65 | 0,34% | 277,00 |
| 24.07.2025 | 83,53 | 83,91 | 82,49 | 83,37 | -0,19% | - |
| 23.07.2025 | 81,11 | 84,40 | 81,11 | 83,53 | 3,02% | 100,00 |
| 22.07.2025 | 80,23 | 83,26 | 79,98 | 81,08 | 1,14% | 470,00 |
| 21.07.2025 | 81,15 | 81,89 | 79,43 | 80,17 | -1,16% | 977,00 |
| 18.07.2025 | 81,27 | 81,81 | 81,04 | 81,11 | -0,20% | 53,00 |
| 17.07.2025 | 81,09 | 83,34 | 80,45 | 81,27 | 0,27% | 644,00 |
| 16.07.2025 | 81,02 | 83,09 | 80,39 | 81,05 | 0,05% | 30,00 |
| 15.07.2025 | 80,92 | 81,95 | 77,54 | 81,01 | 0,12% | 209,00 |
| 14.07.2025 | 80,55 | 81,24 | 80,24 | 80,91 | -0,07% | 410,00 |