78,520€
3,15%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 79,50 | 80,72 | 79,50 | 80,72 | 0,35% | 49,00 |
| 03.07.2025 | 79,90 | 80,44 | 79,90 | 80,44 | 0,02% | 14,00 |
| 02.07.2025 | 80,92 | 81,30 | 80,42 | 80,42 | 0,07% | 282,00 |
| 01.07.2025 | 80,70 | 80,70 | 78,26 | 80,36 | 0,37% | 595,00 |
| 30.06.2025 | 81,00 | 81,70 | 80,02 | 80,06 | -1,26% | 98,00 |
| 27.06.2025 | 81,58 | 81,58 | 80,00 | 81,08 | 0,25% | 436,00 |
| 26.06.2025 | 81,10 | 81,10 | 80,88 | 80,88 | -1,22% | 13,00 |
| 25.06.2025 | 81,72 | 82,02 | 81,72 | 81,88 | 0,07% | 41,00 |
| 24.06.2025 | 82,82 | 82,82 | 81,66 | 81,82 | -0,20% | 1.169,00 |
| 23.06.2025 | 81,86 | 81,98 | 81,66 | 81,98 | -0,22% | 61,00 |
| 20.06.2025 | 82,32 | 82,36 | 82,04 | 82,16 | 0,42% | 777,00 |
| 19.06.2025 | 81,52 | 81,82 | 81,52 | 81,82 | 1,09% | 3,00 |
| 18.06.2025 | 82,12 | 82,12 | 80,30 | 80,94 | -3,96% | 796,00 |
| 17.06.2025 | 85,14 | 85,14 | 84,00 | 84,28 | -2,11% | 109,00 |
| 16.06.2025 | 85,88 | 86,10 | 85,16 | 86,10 | -0,53% | 911,00 |
| 13.06.2025 | 84,84 | 86,56 | 84,78 | 86,56 | 1,74% | 840,00 |
| 12.06.2025 | 85,80 | 85,84 | 85,00 | 85,08 | -0,21% | 191,00 |
| 11.06.2025 | 85,12 | 85,90 | 85,12 | 85,26 | 0,02% | 272,00 |
| 10.06.2025 | 85,18 | 85,24 | 85,18 | 85,24 | 1,00% | 15,00 |
| 09.06.2025 | 84,26 | 84,40 | 84,26 | 84,40 | -0,07% | 8,00 |
| 06.06.2025 | 82,36 | 84,46 | 82,36 | 84,46 | 0,74% | 195,00 |
| 05.06.2025 | 83,36 | 83,84 | 83,36 | 83,84 | -0,33% | 17,00 |
| 04.06.2025 | 83,42 | 84,64 | 83,42 | 84,12 | 1,08% | 330,00 |
| 03.06.2025 | 83,48 | 83,48 | 83,00 | 83,22 | -0,93% | 19,00 |
| 02.06.2025 | 84,44 | 85,18 | 84,00 | 84,00 | -2,08% | 208,00 |
| 30.05.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -0,19% | - |
| 29.05.2025 | 85,24 | 86,06 | 85,24 | 85,94 | -0,65% | 104,00 |
| 28.05.2025 | 86,08 | 86,50 | 85,00 | 86,50 | -1,14% | 692,00 |
| 27.05.2025 | 85,66 | 87,50 | 85,66 | 87,50 | 0,57% | 241,00 |
| 26.05.2025 | 85,10 | 87,00 | 84,64 | 87,00 | 3,06% | 10,00 |
| 23.05.2025 | 85,76 | 85,76 | 84,00 | 84,42 | -1,22% | 577,00 |