55,730€
-0,84%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 56,04 | 56,76 | 55,74 | 56,20 | 0,04% | 1.211,00 |
| 15.09.2026 | 56,58 | 56,58 | 55,78 | 56,18 | -0,60% | 1.279,00 |
| 14.09.2026 | 56,56 | 56,84 | 56,40 | 56,52 | 2,73% | 419,00 |
| 11.09.2026 | 57,44 | 57,50 | 55,02 | 55,02 | -4,94% | 2.992,00 |
| 10.09.2026 | 57,90 | 58,38 | 57,52 | 57,88 | 0,38% | 1.265,00 |
| 09.09.2026 | 58,20 | 58,40 | 57,50 | 57,66 | -3,80% | 4.886,00 |
| 08.09.2026 | 60,52 | 61,12 | 59,90 | 59,94 | -1,06% | 1.011,00 |
| 07.09.2026 | 60,42 | 60,68 | 59,64 | 60,58 | -0,43% | 921,00 |
| 04.09.2026 | 62,48 | 62,48 | 60,32 | 60,84 | -2,37% | 488,00 |
| 03.09.2026 | 63,58 | 63,72 | 62,10 | 62,32 | -2,78% | 3.026,00 |
| 02.09.2026 | 62,86 | 64,16 | 62,60 | 64,10 | 2,20% | 1.136,00 |
| 01.09.2026 | 61,56 | 63,36 | 61,56 | 62,72 | 2,65% | 1.874,00 |
| 31.08.2026 | 61,68 | 61,92 | 61,10 | 61,10 | -1,20% | 667,00 |
| 28.08.2026 | 62,18 | 62,36 | 61,84 | 61,84 | 0,82% | 708,00 |
| 27.08.2026 | 60,36 | 61,40 | 60,00 | 61,34 | 1,12% | 649,00 |
| 26.08.2026 | 60,88 | 61,36 | 60,66 | 60,66 | -1,43% | 150,00 |
| 25.08.2026 | 61,04 | 62,00 | 60,76 | 61,54 | 0,00% | 6.468,00 |
| 24.08.2026 | 58,88 | 61,70 | 58,88 | 61,54 | 4,91% | 4.598,00 |
| 21.08.2026 | 57,92 | 58,66 | 57,72 | 58,66 | 0,65% | 1.240,00 |
| 20.08.2026 | 59,04 | 59,28 | 58,00 | 58,28 | -1,55% | 3.943,00 |
| 19.08.2026 | 57,44 | 59,20 | 57,26 | 59,20 | 1,79% | 2.138,00 |
| 18.08.2026 | 57,12 | 59,04 | 57,12 | 58,16 | 3,67% | 5.705,00 |
| 17.08.2026 | 57,16 | 57,18 | 56,10 | 56,10 | -2,20% | 7.119,00 |
| 14.08.2026 | 57,80 | 57,88 | 57,20 | 57,36 | 0,10% | 764,00 |
| 13.08.2026 | 57,66 | 58,00 | 56,72 | 57,30 | -0,03% | 1.217,00 |
| 12.08.2026 | 58,12 | 58,12 | 57,14 | 57,32 | -2,45% | 1.024,00 |
| 11.08.2026 | 58,24 | 58,76 | 58,24 | 58,76 | 2,48% | 284,00 |
| 10.08.2026 | 58,20 | 58,20 | 57,10 | 57,34 | -0,73% | 446,00 |
| 07.08.2026 | 57,44 | 58,40 | 57,44 | 57,76 | 1,76% | 644,00 |
| 06.08.2026 | 57,52 | 57,52 | 56,70 | 56,76 | -0,73% | 1.298,00 |
| 05.08.2026 | 57,60 | 57,66 | 57,00 | 57,18 | -0,17% | 882,00 |
| 04.08.2026 | 57,86 | 57,98 | 57,28 | 57,28 | -2,49% | 1.195,00 |
| 03.08.2026 | 58,08 | 58,76 | 57,92 | 58,74 | 3,78% | 873,00 |
| 31.07.2026 | 58,06 | 58,14 | 56,60 | 56,60 | -2,58% | 4.153,00 |
| 30.07.2026 | 58,30 | 58,80 | 58,02 | 58,10 | -0,07% | 861,00 |
| 29.07.2026 | 58,50 | 58,50 | 57,94 | 58,14 | 0,24% | 885,00 |
| 28.07.2026 | 56,80 | 58,58 | 56,80 | 58,00 | 3,91% | 872,00 |
| 27.07.2026 | 55,56 | 55,96 | 55,26 | 55,82 | 2,80% | 511,00 |
| 24.07.2026 | 53,60 | 54,34 | 53,60 | 54,30 | 1,76% | 234,00 |
| 23.07.2026 | 54,32 | 54,32 | 53,32 | 53,36 | -3,19% | 928,00 |
| 22.07.2026 | 55,14 | 55,72 | 54,96 | 55,12 | -0,04% | 2.001,00 |
| 21.07.2026 | 55,56 | 55,56 | 55,00 | 55,14 | -1,04% | 775,00 |
| 20.07.2026 | 56,24 | 56,28 | 55,72 | 55,72 | -1,59% | 779,00 |
| 17.07.2026 | 56,44 | 56,96 | 56,32 | 56,62 | 3,10% | 3.781,00 |
| 16.07.2026 | 54,40 | 55,18 | 54,40 | 54,92 | -0,69% | 694,00 |
| 15.07.2026 | 53,28 | 55,30 | 53,02 | 55,30 | 3,64% | 3.636,00 |
| 14.07.2026 | 53,74 | 53,74 | 53,20 | 53,36 | -2,06% | 1.272,00 |
| 13.07.2026 | 53,88 | 54,48 | 53,70 | 54,48 | 1,23% | 696,00 |
| 10.07.2026 | 53,94 | 54,50 | 53,46 | 53,82 | 1,20% | 2.553,00 |
| 09.07.2026 | 53,20 | 54,16 | 52,78 | 53,18 | -0,15% | 2.341,00 |
| 08.07.2026 | 54,64 | 54,64 | 53,26 | 53,26 | -3,41% | 913,00 |
| 07.07.2026 | 54,20 | 55,30 | 54,20 | 55,14 | 3,10% | 3.975,00 |
| 06.07.2026 | 53,32 | 54,06 | 53,16 | 53,48 | 1,21% | 2.500,00 |
| 03.07.2026 | 53,40 | 53,40 | 52,76 | 52,84 | -1,05% | 668,00 |
| 02.07.2026 | 50,96 | 53,40 | 50,96 | 53,40 | 5,20% | 5.052,00 |
| 01.07.2026 | 50,00 | 50,76 | 49,94 | 50,76 | 1,40% | 1.770,00 |
| 30.06.2026 | 49,92 | 50,96 | 49,78 | 50,06 | -1,30% | 1.677,00 |
| 29.06.2026 | 51,00 | 51,00 | 50,72 | 50,72 | -0,59% | 834,00 |
| 26.06.2026 | 51,02 | 51,02 | 50,40 | 51,02 | 0,00% | 459,00 |
| 25.06.2026 | 50,40 | 51,02 | 50,40 | 51,02 | 0,24% | 964,00 |
| 24.06.2026 | 49,65 | 50,90 | 49,53 | 50,90 | 0,95% | 379,00 |
| 23.06.2026 | 49,92 | 50,62 | 49,92 | 50,42 | 0,92% | 2.472,00 |
| 22.06.2026 | 50,36 | 50,36 | 49,89 | 49,96 | 0,28% | 5.286,00 |
| 19.06.2026 | 50,60 | 50,96 | 49,82 | 49,82 | -3,26% | 1.336,00 |
| 18.06.2026 | 50,00 | 51,50 | 49,48 | 51,50 | 2,63% | 1.099,00 |
| 17.06.2026 | 50,68 | 51,00 | 49,90 | 50,18 | -0,99% | 2.267,00 |
| 16.06.2026 | 50,70 | 50,92 | 50,62 | 50,68 | 0,00% | 2.512,00 |
| 15.06.2026 | 51,68 | 51,92 | 50,62 | 50,68 | -0,71% | 988,00 |
| 12.06.2026 | 51,00 | 51,14 | 50,52 | 51,04 | 1,51% | 1.621,00 |
| 11.06.2026 | 51,10 | 51,10 | 50,28 | 50,28 | -1,84% | 1.563,00 |
| 10.06.2026 | 51,20 | 51,62 | 50,70 | 51,22 | -0,35% | 3.898,00 |
| 09.06.2026 | 51,20 | 52,02 | 51,20 | 51,40 | 0,51% | 435,00 |
| 08.06.2026 | 50,96 | 51,54 | 50,56 | 51,14 | -1,16% | 6.514,00 |
| 05.06.2026 | 52,72 | 52,90 | 51,10 | 51,74 | 0,00% | 1.558,00 |
| 04.06.2026 | 50,72 | 51,74 | 50,40 | 51,74 | 1,13% | 3.658,00 |
| 03.06.2026 | 50,68 | 51,80 | 50,40 | 51,16 | -0,51% | 1.848,00 |
| 02.06.2026 | 51,20 | 51,44 | 50,48 | 51,42 | -0,73% | 1.257,00 |
| 01.06.2026 | 52,72 | 52,72 | 51,06 | 51,80 | -1,93% | 4.703,00 |
| 29.05.2026 | 53,64 | 53,74 | 52,68 | 52,82 | -0,90% | 1.677,00 |
| 28.05.2026 | 53,66 | 53,76 | 52,56 | 53,30 | -1,44% | 5.023,00 |
| 27.05.2026 | 54,20 | 54,44 | 54,08 | 54,08 | 0,07% | 325,00 |
| 26.05.2026 | 53,78 | 54,12 | 53,78 | 54,04 | 0,19% | 672,00 |
| 25.05.2026 | 55,10 | 55,10 | 53,94 | 53,94 | 0,04% | 213,00 |
| 22.05.2026 | 55,54 | 55,54 | 53,92 | 53,92 | -2,81% | 1.637,00 |
| 21.05.2026 | 55,30 | 56,30 | 54,82 | 55,48 | 0,69% | 2.209,00 |
| 20.05.2026 | 53,74 | 55,22 | 53,74 | 55,10 | 1,70% | 982,00 |
| 19.05.2026 | 54,00 | 54,62 | 53,76 | 54,18 | 0,48% | 532,00 |
| 18.05.2026 | 52,96 | 54,16 | 52,44 | 53,92 | 1,62% | 888,00 |
| 15.05.2026 | 54,14 | 54,16 | 53,06 | 53,06 | -2,71% | 1.681,00 |
| 14.05.2026 | 54,42 | 54,60 | 53,76 | 54,54 | 2,25% | 721,00 |
| 13.05.2026 | 54,04 | 54,42 | 53,34 | 53,34 | -1,22% | 2.195,00 |
| 12.05.2026 | 54,26 | 54,44 | 53,18 | 54,00 | 0,07% | 4.934,00 |
| 11.05.2026 | 53,86 | 53,96 | 53,76 | 53,96 | -0,88% | 586,00 |
| 08.05.2026 | 54,96 | 54,96 | 54,00 | 54,44 | 0,15% | 313,00 |
| 07.05.2026 | 54,70 | 55,12 | 54,36 | 54,36 | -1,02% | 784,00 |
| 06.05.2026 | 54,54 | 55,82 | 54,54 | 54,92 | 0,92% | 2.081,00 |
| 05.05.2026 | 54,80 | 54,80 | 53,50 | 54,42 | -0,18% | 1.170,00 |
| 04.05.2026 | 54,04 | 54,52 | 53,78 | 54,52 | 3,73% | 514,00 |
| 30.04.2026 | 52,76 | 53,12 | 51,90 | 52,56 | -1,28% | 721,00 |
| 29.04.2026 | 54,36 | 54,36 | 53,24 | 53,24 | -2,67% | 821,00 |