61,710€
-2,05%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |