78,210€
0,12%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 83,30 | 83,68 | 82,48 | 82,76 | -1,87% | 585,00 |
| 05.09.2025 | 83,02 | 84,34 | 83,02 | 84,34 | 2,01% | 369,00 |
| 04.09.2025 | 83,50 | 83,62 | 82,52 | 82,68 | -0,65% | 438,00 |
| 03.09.2025 | 82,76 | 83,72 | 82,72 | 83,22 | 0,24% | 1.691,00 |
| 02.09.2025 | 84,32 | 85,68 | 82,00 | 83,02 | -0,67% | 2.148,00 |
| 01.09.2025 | 83,02 | 83,58 | 83,02 | 83,58 | 1,75% | 242,00 |
| 29.08.2025 | 82,04 | 82,78 | 81,90 | 82,14 | 0,61% | 174,00 |
| 28.08.2025 | 81,78 | 82,24 | 81,40 | 81,64 | -0,58% | 510,00 |
| 27.08.2025 | 81,72 | 82,56 | 81,72 | 82,12 | -1,08% | 918,00 |
| 26.08.2025 | 82,46 | 83,20 | 81,98 | 83,02 | 0,87% | 1.532,00 |
| 25.08.2025 | 82,70 | 82,70 | 82,30 | 82,30 | -0,15% | 95,00 |
| 22.08.2025 | 82,82 | 83,32 | 82,20 | 82,42 | -1,74% | 1.742,00 |
| 21.08.2025 | 83,52 | 84,90 | 83,00 | 83,88 | -0,97% | 881,00 |
| 20.08.2025 | 81,96 | 86,62 | 81,76 | 84,70 | 4,62% | 1.213,00 |
| 19.08.2025 | 79,90 | 80,96 | 79,08 | 80,96 | -3,20% | 715,00 |
| 18.08.2025 | 81,40 | 83,64 | 80,98 | 83,64 | 3,28% | 351,00 |
| 15.08.2025 | 80,98 | 81,76 | 80,72 | 80,98 | 0,75% | 144,00 |
| 14.08.2025 | 81,00 | 81,00 | 80,38 | 80,38 | -0,81% | 439,00 |
| 13.08.2025 | 81,42 | 81,42 | 80,34 | 81,04 | -0,22% | 206,00 |
| 12.08.2025 | 81,40 | 81,40 | 80,82 | 81,22 | 0,12% | 89,00 |
| 11.08.2025 | 80,70 | 81,12 | 80,60 | 81,12 | 0,72% | 1.030,00 |
| 08.08.2025 | 81,54 | 81,54 | 80,48 | 80,54 | -0,49% | 211,00 |
| 07.08.2025 | 79,22 | 81,32 | 79,22 | 80,94 | 2,15% | 121,00 |
| 06.08.2025 | 80,58 | 80,64 | 79,00 | 79,24 | -1,88% | 373,00 |
| 05.08.2025 | 80,74 | 80,76 | 80,74 | 80,76 | 0,60% | 38,00 |
| 04.08.2025 | 80,12 | 80,28 | 80,04 | 80,28 | 1,16% | 107,00 |
| 01.08.2025 | 79,76 | 79,90 | 79,36 | 79,36 | -2,17% | 111,00 |
| 31.07.2025 | 82,00 | 82,00 | 81,12 | 81,12 | -2,15% | 525,00 |
| 30.07.2025 | 83,56 | 83,56 | 82,48 | 82,90 | -1,38% | 191,00 |
| 29.07.2025 | 84,00 | 84,44 | 83,96 | 84,06 | 0,36% | 266,00 |
| 28.07.2025 | 84,20 | 84,20 | 83,20 | 83,76 | 0,34% | 750,00 |
| 25.07.2025 | 82,72 | 83,48 | 82,60 | 83,48 | -0,33% | 670,00 |
| 24.07.2025 | 82,78 | 83,76 | 82,70 | 83,76 | 1,26% | 257,00 |
| 23.07.2025 | 82,18 | 82,80 | 82,18 | 82,72 | 1,95% | 151,00 |
| 22.07.2025 | 80,74 | 81,58 | 80,74 | 81,14 | 0,22% | 973,00 |
| 21.07.2025 | 81,42 | 81,50 | 80,96 | 80,96 | -0,32% | 113,00 |
| 18.07.2025 | 81,40 | 81,40 | 81,22 | 81,22 | -0,39% | 10,00 |
| 17.07.2025 | 80,56 | 82,00 | 80,56 | 81,54 | 0,94% | 261,00 |
| 16.07.2025 | 81,00 | 81,78 | 80,14 | 80,78 | -0,44% | 1.379,00 |
| 15.07.2025 | 78,10 | 81,14 | 78,00 | 81,14 | 0,42% | 715,00 |
| 14.07.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 0,22% | 84,00 |
| 11.07.2025 | 81,50 | 81,50 | 80,62 | 80,62 | -2,16% | 198,00 |
| 10.07.2025 | 82,36 | 82,44 | 81,76 | 82,40 | 1,88% | 1.098,00 |
| 09.07.2025 | 81,14 | 81,42 | 80,88 | 80,88 | -0,93% | 236,00 |
| 08.07.2025 | 80,28 | 81,64 | 80,28 | 81,64 | 2,46% | 68,00 |
| 07.07.2025 | 80,32 | 81,06 | 79,68 | 79,68 | -1,29% | 155,00 |