166,940€
0,11%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 167,08 | 167,08 | 167,08 | 167,08 | 0,19% | - |
| 04.09.2025 | 166,76 | 166,76 | 166,76 | 166,76 | 0,88% | - |
| 03.09.2025 | 165,30 | 165,30 | 165,30 | 165,30 | -0,48% | - |
| 02.09.2025 | 166,10 | 166,10 | 166,10 | 166,10 | -0,81% | - |
| 01.09.2025 | 167,46 | 167,46 | 167,46 | 167,46 | -0,88% | - |
| 29.08.2025 | 168,94 | 168,94 | 168,94 | 168,94 | 0,61% | - |
| 28.08.2025 | 167,92 | 167,92 | 167,92 | 167,92 | 0,17% | - |
| 27.08.2025 | 167,64 | 167,64 | 167,64 | 167,64 | 0,04% | - |
| 26.08.2025 | 167,58 | 167,58 | 167,58 | 167,58 | -0,01% | - |
| 25.08.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 0,34% | - |
| 22.08.2025 | 167,04 | 167,04 | 167,04 | 167,04 | -0,01% | - |
| 21.08.2025 | 167,06 | 167,06 | 167,06 | 167,06 | 0,29% | - |
| 20.08.2025 | 166,58 | 166,58 | 166,58 | 166,58 | 0,59% | - |
| 19.08.2025 | 165,60 | 165,60 | 165,60 | 165,60 | 0,10% | - |
| 18.08.2025 | 165,44 | 165,44 | 165,44 | 165,44 | -3,31% | - |
| 15.08.2025 | 171,10 | 171,10 | 171,10 | 171,10 | 0,06% | - |
| 14.08.2025 | 171,00 | 171,00 | 171,00 | 171,00 | -2,13% | - |
| 13.08.2025 | 174,72 | 174,72 | 174,72 | 174,72 | 0,34% | - |
| 12.08.2025 | 174,12 | 174,12 | 174,12 | 174,12 | 0,07% | - |
| 11.08.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 0,29% | - |
| 08.08.2025 | 173,50 | 173,50 | 173,50 | 173,50 | -1,13% | - |
| 07.08.2025 | 175,48 | 175,48 | 175,48 | 175,48 | 0,85% | - |
| 06.08.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 2,05% | - |
| 05.08.2025 | 170,50 | 170,50 | 170,50 | 170,50 | -2,12% | - |
| 04.08.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -0,26% | - |
| 01.08.2025 | 174,66 | 174,66 | 174,66 | 174,66 | -2,93% | - |
| 31.07.2025 | 179,94 | 179,94 | 179,94 | 179,94 | 0,78% | - |
| 30.07.2025 | 178,54 | 178,54 | 178,54 | 178,54 | -0,60% | - |
| 29.07.2025 | 179,62 | 179,62 | 179,62 | 179,62 | 1,85% | - |
| 28.07.2025 | 176,36 | 176,36 | 176,36 | 176,36 | 0,54% | - |
| 25.07.2025 | 175,42 | 175,42 | 175,42 | 175,42 | -0,48% | - |
| 24.07.2025 | 176,26 | 176,26 | 176,26 | 176,26 | 1,10% | - |
| 23.07.2025 | 174,34 | 174,34 | 174,34 | 174,34 | 0,96% | - |
| 22.07.2025 | 172,68 | 172,68 | 172,68 | 172,68 | 0,79% | - |
| 21.07.2025 | 171,32 | 171,32 | 171,32 | 171,32 | -1,21% | - |
| 18.07.2025 | 173,42 | 173,42 | 173,42 | 173,42 | 0,79% | - |
| 17.07.2025 | 172,06 | 172,06 | 172,06 | 172,06 | 2,28% | - |
| 16.07.2025 | 168,22 | 168,22 | 168,22 | 168,22 | -0,76% | - |
| 15.07.2025 | 169,50 | 169,50 | 169,50 | 169,50 | 0,13% | - |
| 14.07.2025 | 169,28 | 169,28 | 169,28 | 169,28 | -0,59% | - |
| 11.07.2025 | 170,28 | 170,28 | 170,28 | 170,28 | 0,65% | - |
| 10.07.2025 | 169,18 | 169,18 | 169,18 | 169,18 | 0,11% | - |
| 09.07.2025 | 169,00 | 169,00 | 169,00 | 169,00 | 0,75% | - |
| 08.07.2025 | 167,74 | 167,74 | 167,74 | 167,74 | 0,82% | - |
| 07.07.2025 | 166,38 | 166,38 | 166,38 | 166,38 | -0,86% | - |
| 04.07.2025 | 167,82 | 167,82 | 167,82 | 167,82 | -0,18% | - |
| 03.07.2025 | 168,12 | 168,12 | 168,12 | 168,12 | -0,47% | - |
| 02.07.2025 | 168,92 | 168,92 | 168,92 | 168,92 | -0,42% | - |
| 01.07.2025 | 169,64 | 169,64 | 169,64 | 169,64 | 0,58% | - |
| 30.06.2025 | 167,64 | 168,66 | 167,64 | 168,66 | 1,91% | 10,00 |
| 27.06.2025 | 165,50 | 165,50 | 165,50 | 165,50 | -0,21% | - |
| 26.06.2025 | 165,84 | 165,84 | 165,84 | 165,84 | 0,36% | - |
| 25.06.2025 | 165,24 | 165,24 | 165,24 | 165,24 | -0,01% | - |
| 24.06.2025 | 165,26 | 165,26 | 165,26 | 165,26 | 0,30% | - |
| 23.06.2025 | 163,94 | 164,76 | 163,94 | 164,76 | 0,15% | 37,00 |
| 20.06.2025 | 164,52 | 164,52 | 164,52 | 164,52 | 1,77% | - |
| 19.06.2025 | 162,60 | 162,60 | 161,66 | 161,66 | 0,39% | 16,00 |
| 18.06.2025 | 161,04 | 161,04 | 161,04 | 161,04 | 0,88% | - |
| 17.06.2025 | 159,64 | 159,64 | 159,64 | 159,64 | -0,73% | - |
| 16.06.2025 | 160,82 | 160,82 | 160,82 | 160,82 | 5,07% | - |
| 13.06.2025 | 153,06 | 153,06 | 153,06 | 153,06 | -0,46% | - |
| 12.06.2025 | 153,76 | 153,76 | 153,76 | 153,76 | 1,04% | - |
| 11.06.2025 | 152,18 | 152,18 | 152,18 | 152,18 | -0,67% | - |
| 10.06.2025 | 153,20 | 153,20 | 153,20 | 153,20 | 0,21% | - |
| 09.06.2025 | 152,88 | 152,88 | 152,88 | 152,88 | 0,31% | - |
| 06.06.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -1,14% | - |
| 05.06.2025 | 154,16 | 154,16 | 154,16 | 154,16 | 0,93% | - |
| 04.06.2025 | 152,74 | 152,74 | 152,74 | 152,74 | 0,86% | - |
| 03.06.2025 | 151,44 | 151,44 | 151,44 | 151,44 | -1,78% | - |
| 02.06.2025 | 154,18 | 154,18 | 154,18 | 154,18 | 0,30% | - |
| 30.05.2025 | 153,72 | 153,72 | 153,72 | 153,72 | -0,16% | - |
| 29.05.2025 | 153,96 | 153,96 | 153,96 | 153,96 | -0,19% | - |
| 28.05.2025 | 154,26 | 154,26 | 154,26 | 154,26 | -0,54% | - |
| 27.05.2025 | 155,10 | 155,10 | 155,10 | 155,10 | 0,49% | - |
| 26.05.2025 | 154,34 | 154,34 | 154,34 | 154,34 | 1,62% | - |
| 23.05.2025 | 151,88 | 151,88 | 151,88 | 151,88 | -1,16% | - |
| 22.05.2025 | 153,66 | 153,66 | 153,66 | 153,66 | -0,94% | - |
| 21.05.2025 | 155,12 | 155,12 | 155,12 | 155,12 | -0,62% | - |
| 20.05.2025 | 156,08 | 156,08 | 156,08 | 156,08 | 0,83% | - |
| 19.05.2025 | 154,80 | 154,80 | 154,80 | 154,80 | 1,15% | - |
| 16.05.2025 | 153,04 | 153,04 | 153,04 | 153,04 | 0,47% | - |
| 15.05.2025 | 152,32 | 152,32 | 152,32 | 152,32 | -0,16% | - |
| 14.05.2025 | 152,56 | 152,56 | 152,56 | 152,56 | -1,28% | - |
| 13.05.2025 | 154,54 | 154,54 | 154,54 | 154,54 | 1,26% | - |
| 12.05.2025 | 152,62 | 152,62 | 152,62 | 152,62 | 0,29% | - |
| 09.05.2025 | 152,18 | 152,18 | 152,18 | 152,18 | 0,66% | - |
| 08.05.2025 | 151,18 | 151,18 | 151,18 | 151,18 | -0,11% | - |
| 07.05.2025 | 151,34 | 151,34 | 151,34 | 151,34 | -0,64% | - |
| 06.05.2025 | 152,32 | 152,32 | 152,32 | 152,32 | -0,98% | - |
| 05.05.2025 | 153,82 | 153,82 | 153,82 | 153,82 | -1,07% | - |
| 02.05.2025 | 155,48 | 155,48 | 155,48 | 155,48 | 0,50% | - |
| 30.04.2025 | 154,70 | 154,70 | 154,70 | 154,70 | 1,39% | - |
| 29.04.2025 | 152,58 | 152,58 | 152,58 | 152,58 | 1,17% | - |
| 28.04.2025 | 150,82 | 150,82 | 150,82 | 150,82 | 2,10% | - |
| 25.04.2025 | 147,72 | 147,72 | 147,72 | 147,72 | -0,38% | - |
| 24.04.2025 | 148,28 | 148,28 | 148,28 | 148,28 | -0,52% | - |
| 23.04.2025 | 149,06 | 149,06 | 149,06 | 149,06 | 2,71% | - |
| 22.04.2025 | 145,12 | 145,12 | 145,12 | 145,12 | -0,04% | - |
| 17.04.2025 | 145,18 | 145,18 | 145,18 | 145,18 | 0,41% | - |
| 16.04.2025 | 144,58 | 144,58 | 144,58 | 144,58 | -0,63% | - |