51,340€
0,33%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 51,27 | 52,10 | 50,35 | 51,34 | 0,33% | 1.901,00 |
| 03.06.2026 | 50,69 | 52,10 | 50,33 | 51,17 | 0,87% | 396,00 |
| 02.06.2026 | 51,39 | 52,01 | 50,33 | 50,73 | -1,59% | 1.410,00 |
| 01.06.2026 | 52,63 | 53,01 | 50,74 | 51,55 | -2,97% | 219,00 |
| 29.05.2026 | 53,74 | 54,01 | 52,61 | 53,13 | -1,10% | 370,00 |
| 28.05.2026 | 54,50 | 54,55 | 52,25 | 53,72 | -1,81% | 1.359,00 |
| 27.05.2026 | 54,53 | 55,04 | 54,07 | 54,71 | 0,92% | 552,00 |
| 26.05.2026 | 54,53 | 54,57 | 53,61 | 54,21 | -0,75% | - |
| 25.05.2026 | 54,20 | 54,89 | 54,20 | 54,62 | 1,60% | - |
| 22.05.2026 | 55,68 | 56,03 | 53,76 | 53,76 | -2,41% | 369,00 |
| 21.05.2026 | 55,66 | 55,99 | 54,71 | 55,09 | -1,02% | - |
| 20.05.2026 | 53,87 | 55,66 | 53,57 | 55,66 | 3,17% | 168,00 |
| 19.05.2026 | 54,32 | 54,63 | 53,49 | 53,95 | -0,44% | 35,00 |
| 18.05.2026 | 53,26 | 54,42 | 52,41 | 54,19 | 2,36% | 2.279,00 |
| 15.05.2026 | 54,14 | 54,14 | 52,91 | 52,94 | -2,50% | 2.163,00 |
| 14.05.2026 | 53,96 | 54,61 | 53,71 | 54,30 | 0,56% | 1.348,00 |
| 13.05.2026 | 54,80 | 55,14 | 53,17 | 54,00 | -1,37% | 1.642,00 |
| 12.05.2026 | 54,17 | 55,20 | 53,06 | 54,75 | 1,22% | 1.579,00 |
| 11.05.2026 | 53,89 | 54,30 | 53,35 | 54,09 | 0,35% | 300,00 |
| 08.05.2026 | 54,71 | 54,96 | 53,76 | 53,90 | -1,61% | 2.000,00 |
| 07.05.2026 | 55,57 | 55,74 | 54,08 | 54,78 | -0,96% | 323,00 |
| 06.05.2026 | 54,61 | 55,95 | 54,35 | 55,31 | 1,34% | 1.038,00 |
| 05.05.2026 | 54,54 | 55,27 | 53,49 | 54,58 | 0,13% | 750,00 |
| 04.05.2026 | 53,28 | 55,19 | 53,28 | 54,51 | 2,62% | 1.414,00 |
| 30.04.2026 | 53,23 | 53,23 | 52,21 | 53,12 | -0,28% | 967,00 |
| 29.04.2026 | 54,83 | 55,38 | 53,10 | 53,27 | -2,76% | 437,00 |
| 28.04.2026 | 54,49 | 54,89 | 53,62 | 54,78 | 0,51% | 389,00 |
| 27.04.2026 | 55,74 | 55,80 | 53,85 | 54,50 | -2,03% | 292,00 |
| 24.04.2026 | 55,11 | 56,15 | 54,02 | 55,63 | 4,53% | 485,00 |
| 23.04.2026 | 56,54 | 56,63 | 53,17 | 53,22 | -5,66% | 107,00 |
| 22.04.2026 | 57,51 | 58,36 | 56,29 | 56,41 | -1,81% | 105,00 |
| 21.04.2026 | 58,95 | 59,10 | 57,28 | 57,45 | -2,54% | 175,00 |
| 20.04.2026 | 59,19 | 59,31 | 58,19 | 58,95 | -0,69% | 952,00 |
| 17.04.2026 | 58,28 | 59,95 | 57,88 | 59,36 | 1,50% | 289,00 |
| 16.04.2026 | 58,37 | 58,89 | 57,59 | 58,48 | 0,71% | 120,00 |
| 15.04.2026 | 57,84 | 58,82 | 57,62 | 58,07 | -0,33% | 520,00 |
| 14.04.2026 | 56,98 | 58,32 | 56,86 | 58,26 | 2,09% | 1.001,00 |
| 13.04.2026 | 57,18 | 57,98 | 56,18 | 57,07 | -0,35% | 471,00 |
| 10.04.2026 | 57,04 | 58,25 | 56,31 | 57,27 | 0,49% | 283,00 |
| 09.04.2026 | 58,55 | 58,62 | 56,36 | 56,99 | -2,56% | 76,00 |
| 08.04.2026 | 59,12 | 59,80 | 57,99 | 58,49 | 1,18% | 34,00 |
| 07.04.2026 | 60,13 | 60,13 | 57,00 | 57,81 | -1,28% | 764,00 |
| 02.04.2026 | 58,05 | 58,73 | 58,05 | 58,56 | 0,07% | - |
| 01.04.2026 | 59,75 | 60,51 | 58,09 | 58,52 | -1,81% | 706,00 |
| 31.03.2026 | 58,48 | 59,63 | 58,17 | 59,60 | 2,69% | 50,00 |
| 30.03.2026 | 57,89 | 58,86 | 57,33 | 58,04 | 0,47% | 75,00 |
| 27.03.2026 | 58,67 | 59,12 | 57,31 | 57,77 | -0,89% | 313,00 |
| 26.03.2026 | 58,25 | 58,89 | 57,35 | 58,29 | -0,17% | 107,00 |
| 25.03.2026 | 58,22 | 58,54 | 57,45 | 58,39 | 1,00% | 2.927,00 |
| 24.03.2026 | 56,73 | 58,70 | 56,45 | 57,81 | 1,31% | 1.286,00 |
| 23.03.2026 | 56,89 | 57,82 | 55,61 | 57,06 | -0,05% | 508,00 |
| 20.03.2026 | 58,10 | 58,11 | 56,55 | 57,09 | -1,81% | 743,00 |
| 19.03.2026 | 59,75 | 59,90 | 56,01 | 58,14 | -2,92% | 985,00 |
| 18.03.2026 | 61,63 | 62,33 | 59,44 | 59,89 | -2,46% | 462,00 |
| 17.03.2026 | 61,11 | 61,52 | 60,15 | 61,40 | 0,08% | 8,00 |
| 16.03.2026 | 62,39 | 62,39 | 59,65 | 61,35 | 1,29% | 555,00 |
| 13.03.2026 | 59,20 | 61,07 | 59,00 | 60,57 | 2,35% | 232,00 |
| 12.03.2026 | 59,66 | 60,21 | 58,95 | 59,18 | -0,74% | 332,00 |
| 11.03.2026 | 60,63 | 60,79 | 58,98 | 59,62 | -1,63% | 145,00 |
| 10.03.2026 | 61,58 | 62,00 | 60,55 | 60,61 | -1,77% | 1.140,00 |
| 09.03.2026 | 62,03 | 62,08 | 60,08 | 61,70 | -2,06% | 733,00 |
| 06.03.2026 | 61,70 | 63,07 | 61,49 | 63,00 | 2,17% | - |
| 05.03.2026 | 62,62 | 62,87 | 61,16 | 61,66 | -1,33% | 102,00 |
| 04.03.2026 | 63,01 | 63,41 | 62,09 | 62,49 | -0,94% | 709,00 |
| 03.03.2026 | 64,86 | 64,86 | 62,19 | 63,08 | -3,53% | 533,00 |
| 02.03.2026 | 64,98 | 67,08 | 64,16 | 65,39 | 0,77% | 28,00 |
| 27.02.2026 | 64,54 | 65,59 | 63,87 | 64,89 | 0,95% | 190,00 |
| 26.02.2026 | 64,76 | 64,89 | 63,21 | 64,28 | -0,89% | 620,00 |
| 25.02.2026 | 65,75 | 66,08 | 64,14 | 64,86 | -2,13% | 249,00 |
| 24.02.2026 | 64,70 | 66,34 | 64,50 | 66,27 | 2,43% | 601,00 |
| 23.02.2026 | 65,01 | 65,04 | 64,05 | 64,70 | -0,42% | 584,00 |
| 20.02.2026 | 64,33 | 65,22 | 64,09 | 64,97 | 1,36% | 30,00 |
| 19.02.2026 | 64,96 | 65,57 | 64,07 | 64,10 | -0,99% | 447,00 |
| 18.02.2026 | 65,32 | 65,34 | 64,28 | 64,74 | -0,74% | 170,00 |
| 17.02.2026 | 64,54 | 65,69 | 63,53 | 65,22 | 1,05% | 1.309,00 |
| 16.02.2026 | 66,00 | 67,25 | 63,33 | 64,54 | -2,21% | 1.027,00 |
| 13.02.2026 | 65,51 | 66,74 | 64,10 | 66,00 | -0,29% | 392,00 |
| 12.02.2026 | 65,94 | 66,51 | 65,15 | 66,19 | 0,50% | 254,00 |
| 11.02.2026 | 66,08 | 66,25 | 65,01 | 65,86 | -0,30% | 282,00 |
| 10.02.2026 | 64,53 | 66,12 | 63,82 | 66,06 | 2,43% | 666,00 |
| 09.02.2026 | 67,06 | 67,45 | 64,05 | 64,49 | -3,37% | 584,00 |
| 06.02.2026 | 71,92 | 71,95 | 64,97 | 66,74 | -7,28% | 2.513,00 |
| 05.02.2026 | 72,97 | 73,15 | 71,05 | 71,98 | -1,41% | 501,00 |
| 04.02.2026 | 70,45 | 73,05 | 69,06 | 73,01 | 3,88% | 610,00 |
| 03.02.2026 | 71,91 | 72,04 | 69,95 | 70,28 | -2,17% | 236,00 |
| 02.02.2026 | 72,28 | 72,30 | 71,18 | 71,84 | -1,13% | 304,00 |
| 30.01.2026 | 73,11 | 73,11 | 71,17 | 72,66 | -0,49% | 140,00 |
| 29.01.2026 | 71,35 | 73,04 | 71,14 | 73,02 | 2,01% | 633,00 |
| 28.01.2026 | 71,97 | 72,62 | 70,43 | 71,58 | -1,02% | 125,00 |
| 27.01.2026 | 72,57 | 72,89 | 70,95 | 72,32 | -0,29% | 272,00 |
| 26.01.2026 | 72,25 | 72,81 | 71,96 | 72,53 | 0,12% | 53,00 |
| 23.01.2026 | 73,72 | 74,25 | 72,04 | 72,44 | -1,68% | 45,00 |
| 22.01.2026 | 74,19 | 74,73 | 72,63 | 73,68 | -0,81% | 585,00 |
| 21.01.2026 | 71,71 | 74,36 | 71,70 | 74,28 | 3,76% | 120,00 |
| 20.01.2026 | 72,95 | 73,22 | 71,46 | 71,59 | -1,94% | 280,00 |
| 19.01.2026 | 77,08 | 77,54 | 72,30 | 73,01 | -5,34% | 370,00 |
| 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 |