66,780€
-7,61%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 66,66 | 67,04 | 65,00 | 66,78 | -7,61% | 3.026,00 |
| 05.02.2026 | 72,64 | 72,64 | 71,32 | 72,28 | 0,11% | 1.365,00 |
| 04.02.2026 | 69,38 | 72,20 | 69,28 | 72,20 | 2,82% | 1.202,00 |
| 03.02.2026 | 71,02 | 71,02 | 70,00 | 70,22 | -2,42% | 725,00 |
| 02.02.2026 | 72,00 | 72,04 | 71,70 | 71,96 | -0,25% | 399,00 |
| 30.01.2026 | 71,90 | 72,72 | 71,90 | 72,14 | -0,33% | 420,00 |
| 29.01.2026 | 71,62 | 72,54 | 71,60 | 72,38 | 1,17% | 174,00 |
| 28.01.2026 | 72,06 | 72,06 | 70,76 | 71,54 | -1,02% | 961,00 |
| 27.01.2026 | 71,58 | 72,48 | 71,50 | 72,28 | 0,03% | 360,00 |
| 26.01.2026 | 72,66 | 72,66 | 71,98 | 72,26 | -0,03% | 23,00 |
| 23.01.2026 | 73,84 | 73,84 | 71,92 | 72,28 | -0,96% | 528,00 |
| 22.01.2026 | 74,40 | 74,40 | 72,70 | 72,98 | -0,27% | 703,00 |
| 21.01.2026 | 72,80 | 73,82 | 72,76 | 73,18 | 1,64% | 859,00 |
| 20.01.2026 | 72,66 | 72,92 | 71,74 | 72,00 | -0,72% | 1.260,00 |
| 19.01.2026 | 74,62 | 74,90 | 72,32 | 72,52 | -6,14% | 766,00 |
| 16.01.2026 | 77,00 | 77,64 | 76,84 | 77,26 | 0,18% | 1.128,00 |
| 15.01.2026 | 76,86 | 77,12 | 76,36 | 77,12 | 0,36% | 547,00 |
| 14.01.2026 | 77,40 | 77,40 | 76,00 | 76,84 | -0,26% | 1.421,00 |
| 13.01.2026 | 77,10 | 77,46 | 77,04 | 77,04 | 0,55% | 121,00 |
| 12.01.2026 | 75,98 | 76,98 | 75,98 | 76,62 | 1,40% | 124,00 |
| 09.01.2026 | 75,80 | 75,92 | 75,32 | 75,56 | 0,13% | 1.184,00 |
| 08.01.2026 | 75,76 | 75,76 | 75,00 | 75,46 | 0,35% | 1.138,00 |
| 07.01.2026 | 75,26 | 75,62 | 75,00 | 75,20 | -0,34% | 679,00 |
| 06.01.2026 | 73,38 | 75,72 | 73,38 | 75,46 | 3,80% | 1.171,00 |
| 05.01.2026 | 72,54 | 73,04 | 72,00 | 72,70 | 1,14% | 358,00 |
| 02.01.2026 | 72,84 | 72,84 | 71,88 | 71,88 | -1,62% | 1.100,00 |
| 30.12.2025 | 72,52 | 73,06 | 72,52 | 73,06 | 0,47% | 292,00 |
| 29.12.2025 | 72,74 | 73,42 | 72,72 | 72,72 | -0,27% | 1.911,00 |
| 23.12.2025 | 73,00 | 73,30 | 72,92 | 72,92 | -1,27% | 459,00 |
| 22.12.2025 | 73,28 | 73,86 | 72,48 | 73,86 | 1,04% | 571,00 |
| 19.12.2025 | 72,82 | 73,36 | 72,48 | 73,10 | -0,03% | 939,00 |
| 18.12.2025 | 73,14 | 73,20 | 72,54 | 73,12 | -0,52% | 388,00 |
| 17.12.2025 | 73,44 | 73,88 | 72,22 | 73,50 | -0,08% | 984,00 |
| 16.12.2025 | 75,34 | 75,34 | 73,56 | 73,56 | -2,34% | 856,00 |
| 15.12.2025 | 75,26 | 76,04 | 75,00 | 75,32 | -0,13% | 894,00 |
| 12.12.2025 | 74,90 | 76,18 | 74,80 | 75,42 | 0,03% | 123,00 |
| 11.12.2025 | 75,30 | 75,64 | 74,84 | 75,40 | -0,03% | 117,00 |
| 10.12.2025 | 75,36 | 75,60 | 74,48 | 75,42 | -0,74% | 1.503,00 |
| 09.12.2025 | 75,44 | 76,52 | 75,00 | 75,98 | 0,74% | 918,00 |
| 08.12.2025 | 77,20 | 77,20 | 75,14 | 75,42 | -2,88% | 1.220,00 |
| 05.12.2025 | 77,80 | 77,80 | 75,94 | 77,66 | -1,30% | 777,00 |
| 04.12.2025 | 77,66 | 78,96 | 77,60 | 78,68 | 1,24% | 324,00 |
| 03.12.2025 | 77,68 | 77,90 | 77,14 | 77,72 | 1,09% | 333,00 |
| 02.12.2025 | 78,12 | 78,12 | 76,86 | 76,88 | -2,54% | 771,00 |
| 01.12.2025 | 78,02 | 79,10 | 78,02 | 78,88 | -0,15% | 1.248,00 |
| 28.11.2025 | 78,20 | 79,00 | 78,14 | 79,00 | 1,13% | 603,00 |
| 27.11.2025 | 78,16 | 78,16 | 78,12 | 78,12 | -0,28% | 5,00 |
| 26.11.2025 | 78,04 | 78,34 | 77,68 | 78,34 | -0,36% | 531,00 |
| 25.11.2025 | 77,20 | 78,72 | 77,00 | 78,62 | 0,74% | 320,00 |
| 24.11.2025 | 77,90 | 78,58 | 77,34 | 78,04 | 0,28% | 404,00 |
| 21.11.2025 | 77,32 | 77,92 | 77,02 | 77,82 | 1,25% | 343,00 |
| 20.11.2025 | 76,78 | 77,62 | 76,78 | 76,86 | 0,42% | 186,00 |
| 19.11.2025 | 77,26 | 77,26 | 76,26 | 76,54 | -1,19% | 23,00 |
| 18.11.2025 | 76,66 | 79,00 | 76,10 | 77,46 | 0,60% | 1.559,00 |
| 17.11.2025 | 78,98 | 78,98 | 76,62 | 77,00 | -4,32% | 847,00 |
| 14.11.2025 | 79,38 | 80,48 | 78,58 | 80,48 | -0,52% | 1.005,00 |
| 13.11.2025 | 79,90 | 80,90 | 79,90 | 80,90 | -0,81% | 585,00 |
| 12.11.2025 | 80,44 | 81,56 | 80,44 | 81,56 | 1,67% | 115,00 |
| 11.11.2025 | 80,90 | 80,90 | 79,88 | 80,22 | -0,64% | 1.600,00 |
| 10.11.2025 | 81,36 | 81,36 | 80,20 | 80,74 | -0,07% | 417,00 |
| 07.11.2025 | 82,30 | 82,30 | 79,00 | 80,80 | -1,42% | 624,00 |
| 06.11.2025 | 82,14 | 83,40 | 81,76 | 81,96 | 0,94% | 718,00 |
| 05.11.2025 | 81,40 | 84,34 | 81,20 | 81,20 | 1,42% | 594,00 |
| 04.11.2025 | 77,08 | 81,80 | 77,08 | 80,06 | 1,91% | 612,00 |
| 03.11.2025 | 78,40 | 78,90 | 78,32 | 78,56 | 0,36% | 948,00 |
| 31.10.2025 | 78,62 | 78,62 | 78,28 | 78,28 | 3,27% | 158,00 |
| 30.10.2025 | 79,32 | 79,32 | 75,80 | 75,80 | -4,58% | 2.789,00 |
| 29.10.2025 | 79,70 | 80,12 | 79,36 | 79,44 | -1,85% | 392,00 |
| 28.10.2025 | 81,00 | 81,58 | 79,40 | 80,94 | 0,20% | 488,00 |
| 27.10.2025 | 81,00 | 81,32 | 80,58 | 80,78 | -1,92% | 661,00 |
| 24.10.2025 | 81,40 | 82,36 | 81,40 | 82,36 | 1,88% | 350,00 |
| 23.10.2025 | 80,60 | 82,60 | 80,20 | 80,84 | 0,52% | 519,00 |
| 22.10.2025 | 79,58 | 80,72 | 79,58 | 80,42 | 0,52% | 444,00 |
| 21.10.2025 | 79,20 | 80,00 | 79,18 | 80,00 | 0,88% | 515,00 |
| 20.10.2025 | 78,66 | 80,42 | 78,18 | 79,30 | 1,33% | 1.251,00 |
| 17.10.2025 | 78,22 | 78,86 | 78,22 | 78,26 | -0,33% | 3.107,00 |
| 16.10.2025 | 78,24 | 78,52 | 78,24 | 78,52 | 3,15% | 15,00 |
| 15.10.2025 | 75,58 | 76,58 | 75,58 | 76,12 | 0,66% | 203,00 |
| 14.10.2025 | 75,52 | 75,96 | 75,48 | 75,62 | -1,23% | 581,00 |
| 13.10.2025 | 75,70 | 76,56 | 75,66 | 76,56 | 1,94% | 92,00 |
| 10.10.2025 | 76,48 | 76,50 | 75,10 | 75,10 | -2,54% | 205,00 |
| 09.10.2025 | 77,52 | 77,52 | 77,06 | 77,06 | -0,64% | 163,00 |
| 08.10.2025 | 76,20 | 77,56 | 76,20 | 77,56 | 1,44% | 217,00 |
| 07.10.2025 | 77,16 | 77,22 | 76,46 | 76,46 | -0,68% | 101,00 |
| 06.10.2025 | 76,92 | 77,14 | 76,22 | 76,98 | 0,47% | 488,00 |
| 03.10.2025 | 76,10 | 76,62 | 75,94 | 76,62 | -0,36% | 82,00 |
| 02.10.2025 | 76,18 | 77,40 | 75,70 | 76,90 | 2,53% | 133,00 |
| 01.10.2025 | 73,78 | 75,82 | 73,78 | 75,00 | 2,68% | 654,00 |
| 30.09.2025 | 73,56 | 73,56 | 72,80 | 73,04 | -1,64% | 721,00 |
| 29.09.2025 | 73,66 | 74,62 | 73,66 | 74,26 | 0,71% | 1.373,00 |
| 26.09.2025 | 73,78 | 74,16 | 73,58 | 73,74 | -2,97% | 1.343,00 |
| 25.09.2025 | 74,34 | 76,00 | 73,70 | 76,00 | -0,26% | 959,00 |
| 24.09.2025 | 77,06 | 77,06 | 76,00 | 76,20 | -1,30% | 295,00 |
| 23.09.2025 | 78,08 | 78,38 | 77,20 | 77,20 | -1,35% | 557,00 |
| 22.09.2025 | 79,28 | 79,28 | 77,80 | 78,26 | -1,49% | 491,00 |
| 19.09.2025 | 79,48 | 79,84 | 78,88 | 79,44 | -0,18% | 471,00 |
| 18.09.2025 | 78,80 | 79,78 | 78,76 | 79,58 | 0,53% | 478,00 |
| 17.09.2025 | 80,04 | 80,30 | 78,52 | 79,16 | -0,53% | 238,00 |
| 16.09.2025 | 81,72 | 81,72 | 79,58 | 79,58 | -2,93% | 1.298,00 |
| 15.09.2025 | 82,36 | 82,36 | 81,06 | 81,98 | -0,94% | 568,00 |