118,425€
-1,31%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 117,30 | 117,30 | 115,35 | 115,35 | -2,90% | 210,00 |
| 04.11.2024 | 118,00 | 120,00 | 118,00 | 118,80 | 1,11% | 138,00 |
| 01.11.2024 | 114,90 | 117,50 | 114,90 | 117,50 | 2,49% | 49,00 |
| 31.10.2024 | 116,20 | 116,20 | 114,05 | 114,65 | -5,52% | 387,00 |
| 29.10.2024 | 120,90 | 121,35 | 120,65 | 121,35 | 0,91% | 382,00 |
| 28.10.2024 | 118,85 | 120,35 | 118,80 | 120,25 | 1,65% | 71,00 |
| 25.10.2024 | 118,90 | 118,95 | 118,30 | 118,30 | -1,58% | 201,00 |
| 24.10.2024 | 120,45 | 120,45 | 120,20 | 120,20 | -0,41% | 7,00 |
| 23.10.2024 | 120,10 | 120,70 | 120,05 | 120,70 | 0,67% | 458,00 |
| 22.10.2024 | 119,60 | 119,90 | 119,60 | 119,90 | -2,00% | 14,00 |
| 21.10.2024 | 121,20 | 122,35 | 121,20 | 122,35 | 1,79% | 525,00 |
| 18.10.2024 | 119,00 | 120,20 | 119,00 | 120,20 | 0,97% | 178,00 |
| 17.10.2024 | 119,05 | 119,05 | 119,05 | 119,05 | 0,89% | - |
| 16.10.2024 | 117,70 | 118,00 | 117,50 | 118,00 | -0,30% | 61,00 |
| 15.10.2024 | 119,40 | 119,40 | 118,35 | 118,35 | -0,92% | 1.209,00 |
| 14.10.2024 | 117,55 | 119,45 | 117,55 | 119,45 | 1,19% | 230,00 |
| 11.10.2024 | 118,05 | 118,05 | 118,05 | 118,05 | 1,11% | - |
| 10.10.2024 | 116,55 | 116,75 | 116,00 | 116,75 | 0,65% | 175,00 |
| 09.10.2024 | 115,90 | 116,00 | 115,90 | 116,00 | -0,26% | 15,00 |
| 08.10.2024 | 116,15 | 116,40 | 116,15 | 116,30 | -0,60% | 122,00 |
| 07.10.2024 | 116,05 | 117,00 | 115,70 | 117,00 | 0,13% | 113,00 |
| 04.10.2024 | 117,40 | 117,45 | 115,70 | 116,85 | -0,55% | 197,00 |
| 03.10.2024 | 117,65 | 117,80 | 117,50 | 117,50 | -0,13% | 193,00 |
| 02.10.2024 | 117,85 | 117,85 | 116,80 | 117,65 | 0,04% | 3,00 |
| 01.10.2024 | 117,65 | 117,75 | 117,60 | 117,60 | 0,43% | 19,00 |
| 30.09.2024 | 118,15 | 118,15 | 117,10 | 117,10 | -0,26% | 71,00 |
| 27.09.2024 | 117,00 | 117,40 | 116,90 | 117,40 | 0,26% | 496,00 |
| 26.09.2024 | 116,30 | 117,10 | 116,00 | 117,10 | 0,34% | 50,00 |
| 25.09.2024 | 118,25 | 118,55 | 116,70 | 116,70 | 0,04% | 121,00 |
| 24.09.2024 | 118,00 | 118,00 | 116,65 | 116,65 | -1,69% | 122,00 |
| 23.09.2024 | 118,15 | 118,65 | 118,15 | 118,65 | -1,62% | 1,00 |
| 20.09.2024 | 120,20 | 120,60 | 120,20 | 120,60 | -1,35% | 6,00 |
| 19.09.2024 | 121,35 | 122,90 | 120,90 | 122,25 | -2,51% | 194,00 |
| 17.09.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,08% | 64,00 |
| 16.09.2024 | 126,30 | 128,00 | 125,50 | 125,50 | -0,59% | 169,00 |
| 13.09.2024 | 124,95 | 126,25 | 124,95 | 126,25 | 2,77% | 181,00 |
| 12.09.2024 | 123,45 | 123,45 | 122,85 | 122,85 | -1,29% | 118,00 |
| 11.09.2024 | 124,15 | 124,45 | 124,15 | 124,45 | 1,10% | 6,00 |
| 10.09.2024 | 122,75 | 123,50 | 122,75 | 123,10 | 0,20% | 335,00 |
| 09.09.2024 | 123,70 | 123,70 | 122,70 | 122,85 | -0,12% | 18,00 |
| 06.09.2024 | 123,00 | 123,00 | 123,00 | 123,00 | 2,89% | 55,00 |
| 05.09.2024 | 121,65 | 121,65 | 119,55 | 119,55 | -5,23% | 93,00 |
| 03.09.2024 | 125,80 | 126,15 | 125,80 | 126,15 | 0,92% | 97,00 |
| 02.09.2024 | 124,15 | 125,00 | 124,15 | 125,00 | 0,81% | 105,00 |
| 30.08.2024 | 123,45 | 124,00 | 123,45 | 124,00 | 0,20% | 218,00 |
| 29.08.2024 | 122,85 | 123,75 | 122,85 | 123,75 | 2,32% | 19,00 |
| 28.08.2024 | 122,05 | 122,95 | 120,95 | 120,95 | -2,50% | 66,00 |
| 27.08.2024 | 124,40 | 124,40 | 124,05 | 124,05 | 0,36% | 445,00 |
| 26.08.2024 | 123,50 | 124,35 | 123,20 | 123,60 | -0,24% | 32,00 |
| 23.08.2024 | 122,45 | 123,95 | 122,45 | 123,90 | 1,14% | 102,00 |
| 22.08.2024 | 122,45 | 122,75 | 122,45 | 122,50 | 1,28% | 25,00 |
| 21.08.2024 | 120,35 | 121,25 | 120,35 | 120,95 | 1,77% | 988,00 |
| 20.08.2024 | 120,00 | 120,00 | 118,30 | 118,85 | -5,07% | 613,00 |
| 19.08.2024 | 124,70 | 125,25 | 124,45 | 125,20 | 0,28% | 285,00 |
| 16.08.2024 | 124,40 | 125,50 | 124,40 | 124,85 | 0,64% | 147,00 |
| 15.08.2024 | 123,30 | 124,05 | 123,30 | 124,05 | 0,40% | 7,00 |
| 14.08.2024 | 121,10 | 124,95 | 121,10 | 123,55 | 2,45% | 382,00 |
| 13.08.2024 | 120,60 | 120,60 | 120,60 | 120,60 | 2,25% | 8,00 |
| 12.08.2024 | 119,40 | 119,65 | 117,95 | 117,95 | -0,51% | 110,00 |
| 09.08.2024 | 119,80 | 119,80 | 118,55 | 118,55 | 0,21% | 53,00 |
| 08.08.2024 | 118,30 | 118,30 | 118,30 | 118,30 | -1,66% | 83,00 |
| 07.08.2024 | 120,50 | 120,50 | 120,30 | 120,30 | 0,54% | 2,00 |
| 06.08.2024 | 118,60 | 119,65 | 118,60 | 119,65 | 0,42% | 326,00 |
| 05.08.2024 | 118,05 | 119,65 | 118,05 | 119,15 | -0,46% | 3.593,00 |
| 02.08.2024 | 119,90 | 124,85 | 119,30 | 119,70 | -0,08% | 1.070,00 |
| 01.08.2024 | 120,05 | 120,05 | 119,80 | 119,80 | -0,17% | 128,00 |
| 31.07.2024 | 121,10 | 121,10 | 120,00 | 120,00 | 0,25% | 1,00 |
| 30.07.2024 | 119,70 | 119,95 | 119,70 | 119,70 | 1,14% | 85,00 |
| 29.07.2024 | 119,20 | 119,20 | 118,35 | 118,35 | -0,63% | 47,00 |
| 26.07.2024 | 119,30 | 119,30 | 119,05 | 119,10 | -0,54% | 45,00 |
| 25.07.2024 | 119,95 | 119,95 | 119,75 | 119,75 | -0,91% | 80,00 |
| 24.07.2024 | 117,90 | 120,85 | 117,65 | 120,85 | 2,33% | 194,00 |
| 23.07.2024 | 118,10 | 118,10 | 118,10 | 118,10 | 0,17% | - |
| 22.07.2024 | 118,70 | 118,70 | 117,90 | 117,90 | 2,75% | 42,00 |
| 19.07.2024 | 114,65 | 114,75 | 114,65 | 114,75 | -0,74% | 21,00 |
| 18.07.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 0,13% | - |
| 17.07.2024 | 115,45 | 115,45 | 115,45 | 115,45 | 0,09% | - |
| 16.07.2024 | 115,15 | 115,35 | 115,10 | 115,35 | -0,60% | 136,00 |
| 15.07.2024 | 117,70 | 117,70 | 116,05 | 116,05 | -0,77% | 10,00 |
| 11.07.2024 | 116,95 | 117,30 | 116,50 | 116,95 | 2,50% | 39,00 |
| 09.07.2024 | 114,10 | 114,10 | 114,10 | 114,10 | -0,48% | - |
| 08.07.2024 | 114,65 | 114,65 | 114,65 | 114,65 | 1,60% | 2,00 |
| 05.07.2024 | 113,55 | 114,65 | 112,85 | 112,85 | 1,94% | 163,00 |
| 03.07.2024 | 112,20 | 113,20 | 110,70 | 110,70 | -1,34% | 464,00 |
| 02.07.2024 | 111,65 | 112,20 | 111,30 | 112,20 | 1,13% | 998,00 |
| 01.07.2024 | 112,30 | 112,30 | 110,50 | 110,95 | 0,32% | 115,00 |
| 28.06.2024 | 110,60 | 110,60 | 110,60 | 110,60 | -1,16% | 11,00 |
| 27.06.2024 | 113,15 | 113,70 | 111,90 | 111,90 | -1,58% | 104,00 |
| 26.06.2024 | 113,20 | 113,70 | 113,20 | 113,70 | -0,26% | 13,00 |
| 25.06.2024 | 113,20 | 114,00 | 113,20 | 114,00 | 0,31% | 72,00 |
| 24.06.2024 | 113,00 | 114,15 | 113,00 | 113,65 | 0,89% | 36,00 |
| 21.06.2024 | 111,50 | 113,50 | 111,50 | 112,65 | 1,21% | 103,00 |
| 20.06.2024 | 111,00 | 111,30 | 111,00 | 111,30 | 1,60% | 16,00 |
| 19.06.2024 | 111,00 | 111,00 | 109,55 | 109,55 | -1,79% | 555,00 |
| 18.06.2024 | 111,85 | 111,85 | 111,55 | 111,55 | -1,59% | 23,00 |
| 17.06.2024 | 114,00 | 114,35 | 113,20 | 113,35 | 0,09% | 395,00 |
| 14.06.2024 | 113,80 | 113,80 | 113,25 | 113,25 | -0,74% | 60,00 |
| 13.06.2024 | 113,50 | 114,10 | 113,50 | 114,10 | 0,44% | 260,00 |
| 12.06.2024 | 112,45 | 113,60 | 112,45 | 113,60 | 0,49% | 16,00 |
| 11.06.2024 | 112,00 | 113,05 | 112,00 | 113,05 | 0,67% | 25,00 |