105,625€
0,81%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 104,78 | 105,98 | 103,83 | 105,63 | 0,81% | 10,00 |
| 02.01.2025 | 106,08 | 106,18 | 104,38 | 104,78 | -1,18% | 125,00 |
| 30.12.2024 | 105,88 | 106,38 | 105,25 | 106,03 | 0,35% | 108,00 |
| 27.12.2024 | 106,28 | 108,13 | 105,50 | 105,65 | -0,54% | 353,00 |
| 23.12.2024 | 107,75 | 107,83 | 105,98 | 106,23 | -1,28% | 33,00 |
| 20.12.2024 | 106,60 | 109,83 | 105,38 | 107,60 | 0,94% | 350,00 |
| 19.12.2024 | 105,98 | 107,90 | 104,83 | 106,60 | 0,59% | 90,00 |
| 18.12.2024 | 109,40 | 109,85 | 105,70 | 105,98 | -3,09% | 118,00 |
| 17.12.2024 | 110,60 | 111,28 | 107,30 | 109,35 | -1,13% | 114,00 |
| 16.12.2024 | 110,65 | 111,58 | 109,90 | 110,60 | -0,11% | 199,00 |
| 13.12.2024 | 110,60 | 111,03 | 109,35 | 110,73 | 0,11% | 100,00 |
| 12.12.2024 | 112,65 | 113,05 | 109,68 | 110,60 | -1,82% | 120,00 |
| 11.12.2024 | 112,38 | 113,50 | 110,80 | 112,65 | 0,24% | 307,00 |
| 10.12.2024 | 113,08 | 113,88 | 112,33 | 112,38 | -0,66% | 65,00 |
| 09.12.2024 | 114,78 | 115,90 | 112,78 | 113,13 | -1,44% | 45,00 |
| 06.12.2024 | 117,40 | 117,40 | 113,23 | 114,78 | -2,24% | 214,00 |
| 05.12.2024 | 118,90 | 119,50 | 116,98 | 117,40 | -1,22% | 10,00 |
| 04.12.2024 | 119,55 | 120,03 | 118,48 | 118,85 | -0,63% | - |
| 03.12.2024 | 120,40 | 121,30 | 118,95 | 119,60 | -0,66% | 49,00 |
| 02.12.2024 | 118,60 | 121,78 | 117,78 | 120,40 | 1,30% | 4,00 |
| 29.11.2024 | 119,90 | 119,90 | 113,43 | 118,85 | -0,88% | 70,00 |
| 28.11.2024 | 121,70 | 122,38 | 119,38 | 119,90 | -1,48% | - |
| 27.11.2024 | 119,95 | 121,90 | 119,55 | 121,70 | 1,46% | 29,00 |
| 26.11.2024 | 118,30 | 121,25 | 117,85 | 119,95 | 1,14% | - |
| 25.11.2024 | 119,93 | 130,63 | 118,35 | 118,60 | -0,98% | 140,00 |
| 22.11.2024 | 117,25 | 126,28 | 117,23 | 119,78 | 2,15% | - |
| 21.11.2024 | 118,70 | 121,28 | 116,90 | 117,25 | -1,22% | 45,00 |
| 20.11.2024 | 119,90 | 124,98 | 117,78 | 118,70 | -0,88% | - |
| 19.11.2024 | 119,65 | 121,78 | 118,68 | 119,75 | 0,08% | 151,00 |
| 18.11.2024 | 121,00 | 121,73 | 118,78 | 119,65 | -1,12% | 60,00 |
| 15.11.2024 | 122,05 | 122,05 | 120,28 | 121,00 | -0,86% | 25,00 |
| 14.11.2024 | 117,60 | 123,30 | 117,00 | 122,05 | 3,78% | 60,00 |
| 13.11.2024 | 122,45 | 122,45 | 116,50 | 117,60 | -3,88% | - |
| 12.11.2024 | 125,20 | 125,50 | 121,10 | 122,35 | -2,28% | 42,00 |
| 11.11.2024 | 123,05 | 125,45 | 122,60 | 125,20 | 1,91% | 21,00 |
| 08.11.2024 | 122,55 | 124,80 | 122,08 | 122,85 | 0,18% | 105,00 |
| 07.11.2024 | 123,40 | 125,13 | 122,10 | 122,63 | -0,73% | 150,00 |
| 06.11.2024 | 118,95 | 124,10 | 118,83 | 123,53 | 3,28% | 25,00 |
| 05.11.2024 | 118,65 | 120,38 | 114,00 | 119,60 | 0,72% | 82,00 |
| 04.11.2024 | 116,58 | 120,25 | 116,50 | 118,75 | 2,00% | 35,00 |
| 01.11.2024 | 114,25 | 117,18 | 113,95 | 116,43 | 1,86% | 50,00 |
| 31.10.2024 | 117,05 | 117,28 | 114,00 | 114,30 | -2,27% | 102,00 |
| 30.10.2024 | 120,85 | 120,85 | 116,95 | 116,95 | -3,19% | 211,00 |
| 29.10.2024 | 120,55 | 121,15 | 119,80 | 120,80 | 0,21% | 200,00 |
| 28.10.2024 | 118,33 | 121,25 | 118,28 | 120,55 | 2,07% | 80,00 |
| 25.10.2024 | 119,35 | 120,25 | 117,90 | 118,10 | -1,30% | 16,00 |
| 24.10.2024 | 120,30 | 121,43 | 119,60 | 119,65 | -0,60% | 10,00 |
| 23.10.2024 | 120,05 | 121,53 | 119,05 | 120,38 | 0,38% | 28,00 |
| 22.10.2024 | 122,15 | 122,38 | 119,13 | 119,93 | -1,90% | 100,00 |
| 21.10.2024 | 120,33 | 122,50 | 119,08 | 122,25 | 1,54% | 10,00 |
| 18.10.2024 | 118,83 | 120,60 | 118,60 | 120,40 | 1,28% | 67,00 |
| 17.10.2024 | 118,35 | 119,28 | 117,88 | 118,88 | 0,38% | - |
| 16.10.2024 | 118,63 | 118,68 | 116,38 | 118,43 | -0,21% | 105,00 |
| 15.10.2024 | 119,23 | 120,10 | 117,48 | 118,68 | -0,36% | 300,00 |
| 14.10.2024 | 117,78 | 119,50 | 117,45 | 119,10 | 1,02% | 35,00 |
| 11.10.2024 | 116,60 | 118,15 | 115,90 | 117,90 | 1,11% | 153,00 |
| 10.10.2024 | 115,48 | 117,33 | 115,25 | 116,60 | 0,97% | 20,00 |
| 09.10.2024 | 116,50 | 117,33 | 115,25 | 115,48 | -0,82% | - |
| 08.10.2024 | 116,58 | 116,68 | 114,35 | 116,43 | -0,32% | 220,00 |
| 07.10.2024 | 116,88 | 117,15 | 115,65 | 116,80 | -0,06% | 25,00 |
| 04.10.2024 | 117,40 | 117,65 | 115,43 | 116,88 | -0,36% | 97,00 |
| 03.10.2024 | 117,35 | 118,00 | 116,83 | 117,30 | -0,34% | - |
| 02.10.2024 | 117,70 | 118,30 | 116,45 | 117,70 | 0,00% | - |
| 01.10.2024 | 118,38 | 118,60 | 116,85 | 117,70 | -0,57% | - |
| 30.09.2024 | 118,40 | 119,10 | 117,00 | 118,38 | 0,19% | 260,00 |
| 27.09.2024 | 117,40 | 118,60 | 116,38 | 118,15 | 0,64% | 35,00 |
| 26.09.2024 | 118,38 | 119,10 | 115,88 | 117,40 | -0,87% | - |
| 25.09.2024 | 116,40 | 118,78 | 115,78 | 118,43 | 1,74% | 180,00 |
| 24.09.2024 | 118,75 | 119,80 | 115,90 | 116,40 | -1,94% | - |
| 23.09.2024 | 120,55 | 120,60 | 117,70 | 118,70 | -1,33% | - |
| 20.09.2024 | 121,73 | 121,95 | 120,23 | 120,30 | -1,21% | 17,00 |
| 19.09.2024 | 122,58 | 123,53 | 121,08 | 121,78 | -0,37% | - |
| 18.09.2024 | 123,75 | 124,23 | 121,55 | 122,23 | -1,23% | - |
| 17.09.2024 | 126,18 | 126,53 | 123,35 | 123,75 | -1,88% | - |
| 16.09.2024 | 125,83 | 128,55 | 125,28 | 126,13 | 0,36% | - |
| 13.09.2024 | 123,90 | 126,45 | 123,60 | 125,68 | 1,47% | - |
| 12.09.2024 | 125,18 | 125,38 | 123,13 | 123,85 | -1,16% | - |
| 11.09.2024 | 123,85 | 125,58 | 123,58 | 125,30 | 1,05% | - |
| 10.09.2024 | 122,60 | 124,08 | 122,05 | 124,00 | 1,06% | - |
| 09.09.2024 | 122,63 | 123,90 | 122,05 | 122,70 | 0,41% | 90,00 |
| 06.09.2024 | 119,45 | 123,35 | 119,20 | 122,20 | 2,26% | 75,00 |
| 05.09.2024 | 123,63 | 123,63 | 119,08 | 119,50 | -3,30% | - |
| 04.09.2024 | 124,18 | 124,83 | 122,63 | 123,58 | -0,52% | - |
| 03.09.2024 | 126,05 | 126,53 | 124,00 | 124,23 | -1,45% | 21,00 |
| 02.09.2024 | 123,43 | 126,05 | 123,30 | 126,05 | 2,09% | 70,00 |
| 30.08.2024 | 123,08 | 124,30 | 122,08 | 123,48 | 0,33% | 30,00 |
| 29.08.2024 | 121,58 | 124,05 | 120,70 | 123,08 | 1,15% | 50,00 |
| 28.08.2024 | 123,80 | 123,88 | 120,18 | 121,68 | -1,72% | 110,00 |
| 27.08.2024 | 123,48 | 124,60 | 123,48 | 123,80 | 0,30% | - |
| 26.08.2024 | 123,65 | 124,13 | 122,65 | 123,43 | -0,30% | - |
| 23.08.2024 | 122,50 | 124,15 | 122,20 | 123,80 | 1,06% | - |
| 22.08.2024 | 120,90 | 123,03 | 120,55 | 122,50 | 1,26% | - |
| 21.08.2024 | 119,63 | 121,33 | 118,25 | 120,98 | 1,13% | 105,00 |
| 20.08.2024 | 125,30 | 125,40 | 118,40 | 119,63 | -4,53% | 75,00 |
| 19.08.2024 | 124,68 | 125,98 | 123,98 | 125,30 | 0,44% | 17,00 |
| 16.08.2024 | 124,38 | 124,93 | 123,45 | 124,75 | 0,26% | 350,00 |
| 15.08.2024 | 123,38 | 124,90 | 122,75 | 124,43 | 0,81% | 20,00 |
| 14.08.2024 | 120,75 | 123,48 | 120,48 | 123,43 | 2,22% | - |
| 13.08.2024 | 118,05 | 120,80 | 117,78 | 120,75 | 2,24% | - |
| 12.08.2024 | 118,65 | 119,73 | 117,65 | 118,10 | -0,27% | - |