76,060€
-0,77%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 76,45 | 77,72 | 75,35 | 75,97 | -0,89% | 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 |
| 11.07.2025 | 82,50 | 82,56 | 80,14 | 80,97 | -1,93% | 79,00 |
| 10.07.2025 | 81,12 | 82,79 | 80,78 | 82,56 | 1,78% | 83,00 |
| 09.07.2025 | 82,01 | 82,02 | 79,45 | 81,12 | -1,12% | 200,00 |
| 08.07.2025 | 79,84 | 89,91 | 79,24 | 82,04 | 2,81% | 210,00 |
| 07.07.2025 | 80,61 | 81,07 | 79,37 | 79,80 | -0,86% | 300,00 |
| 04.07.2025 | 80,49 | 81,33 | 78,85 | 80,49 | 0,02% | - |
| 03.07.2025 | 80,59 | 81,72 | 78,30 | 80,47 | -0,02% | - |
| 02.07.2025 | 80,83 | 83,51 | 80,15 | 80,49 | -0,42% | 70,00 |
| 01.07.2025 | 80,63 | 81,57 | 78,23 | 80,83 | 0,25% | - |
| 30.06.2025 | 80,93 | 83,88 | 79,85 | 80,63 | -0,38% | - |
| 27.06.2025 | 81,75 | 82,50 | 79,94 | 80,94 | -1,26% | - |
| 26.06.2025 | 81,13 | 82,49 | 80,11 | 81,97 | 1,04% | - |
| 25.06.2025 | 82,15 | 82,57 | 80,55 | 81,13 | -1,24% | - |
| 24.06.2025 | 82,65 | 84,84 | 81,53 | 82,15 | -0,07% | 70,00 |
| 23.06.2025 | 81,87 | 82,49 | 81,27 | 82,21 | 0,24% | 1.050,00 |
| 20.06.2025 | 82,11 | 83,60 | 81,69 | 82,01 | -0,15% | 170,00 |
| 19.06.2025 | 80,93 | 84,22 | 80,23 | 82,13 | 1,46% | 272,00 |
| 18.06.2025 | 82,21 | 82,69 | 80,23 | 80,95 | -1,44% | 208,00 |
| 17.06.2025 | 85,51 | 85,94 | 81,82 | 82,13 | -3,93% | 570,00 |
| 16.06.2025 | 86,21 | 87,42 | 84,95 | 85,49 | -0,84% | 225,00 |
| 13.06.2025 | 85,17 | 86,77 | 83,41 | 86,21 | 1,22% | 470,00 |
| 12.06.2025 | 85,37 | 85,82 | 84,33 | 85,17 | -0,23% | - |
| 11.06.2025 | 85,93 | 86,74 | 84,99 | 85,37 | -0,88% | 100,00 |
| 10.06.2025 | 84,57 | 86,30 | 84,17 | 86,13 | 2,01% | 130,00 |
| 09.06.2025 | 83,99 | 85,08 | 83,56 | 84,43 | 0,38% | 110,00 |
| 06.06.2025 | 83,92 | 87,19 | 82,20 | 84,11 | 0,26% | 30,00 |
| 05.06.2025 | 84,18 | 85,31 | 82,73 | 83,89 | -0,38% | 733,00 |
| 04.06.2025 | 83,62 | 84,53 | 83,28 | 84,21 | 0,69% | 38,00 |
| 03.06.2025 | 84,09 | 84,16 | 82,49 | 83,63 | -0,92% | 386,00 |
| 02.06.2025 | 86,05 | 87,07 | 83,74 | 84,41 | -1,91% | 478,00 |
| 30.05.2025 | 85,69 | 86,44 | 85,18 | 86,05 | 0,42% | 168,00 |
| 29.05.2025 | 85,09 | 86,20 | 85,09 | 85,69 | 0,80% | - |
| 28.05.2025 | 85,99 | 86,16 | 84,95 | 85,01 | -1,16% | 219,00 |