174,660€
-1,22%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 174,65 | 174,65 | 174,40 | 174,64 | -1,23% | - |
| 18.12.2024 | 176,82 | 176,82 | 176,82 | 176,82 | -1,86% | - |
| 17.12.2024 | 180,18 | 180,18 | 180,18 | 180,18 | 1,61% | - |
| 16.12.2024 | 177,32 | 177,32 | 177,32 | 177,32 | 0,16% | - |
| 13.12.2024 | 177,04 | 177,04 | 177,04 | 177,04 | -0,10% | - |
| 12.12.2024 | 177,22 | 177,22 | 177,22 | 177,22 | -0,07% | - |
| 11.12.2024 | 177,34 | 177,34 | 177,34 | 177,34 | -0,89% | - |
| 10.12.2024 | 178,94 | 178,94 | 178,94 | 178,94 | -3,51% | - |
| 09.12.2024 | 185,44 | 185,44 | 185,44 | 185,44 | 1,31% | 10,00 |
| 06.12.2024 | 183,04 | 183,04 | 183,04 | 183,04 | -1,72% | - |
| 05.12.2024 | 186,24 | 186,24 | 186,24 | 186,24 | 0,44% | - |
| 04.12.2024 | 185,42 | 185,42 | 185,42 | 185,42 | -1,35% | - |
| 03.12.2024 | 187,96 | 187,96 | 187,96 | 187,96 | 0,65% | - |
| 02.12.2024 | 186,74 | 186,74 | 186,74 | 186,74 | -0,26% | - |
| 29.11.2024 | 187,22 | 187,22 | 187,22 | 187,22 | -0,93% | - |
| 28.11.2024 | 188,98 | 188,98 | 188,98 | 188,98 | 0,05% | - |
| 27.11.2024 | 188,88 | 188,88 | 188,88 | 188,88 | -0,20% | - |
| 26.11.2024 | 189,26 | 189,26 | 189,26 | 189,26 | 1,01% | - |
| 25.11.2024 | 187,36 | 187,36 | 187,36 | 187,36 | 1,36% | - |
| 22.11.2024 | 184,84 | 184,84 | 184,84 | 184,84 | 2,17% | - |
| 21.11.2024 | 180,92 | 180,92 | 180,92 | 180,92 | -1,40% | - |
| 20.11.2024 | 183,48 | 183,48 | 183,48 | 183,48 | -0,29% | - |
| 19.11.2024 | 185,00 | 185,00 | 182,48 | 184,02 | 2,54% | 394,00 |
| 18.11.2024 | 179,46 | 179,46 | 179,46 | 179,46 | -0,58% | - |
| 15.11.2024 | 180,50 | 180,50 | 180,50 | 180,50 | -0,29% | - |
| 14.11.2024 | 181,02 | 181,02 | 181,02 | 181,02 | -0,34% | - |
| 13.11.2024 | 181,64 | 181,64 | 181,64 | 181,64 | -1,46% | - |
| 12.11.2024 | 184,34 | 184,34 | 184,34 | 184,34 | -0,28% | - |
| 11.11.2024 | 184,86 | 184,86 | 184,86 | 184,86 | 2,34% | - |
| 08.11.2024 | 180,64 | 180,64 | 180,64 | 180,64 | 1,63% | - |
| 07.11.2024 | 177,74 | 177,74 | 177,74 | 177,74 | 0,36% | - |
| 06.11.2024 | 177,10 | 177,10 | 177,10 | 177,10 | 1,89% | - |
| 05.11.2024 | 174,18 | 174,18 | 173,82 | 173,82 | -0,39% | - |
| 04.11.2024 | 174,50 | 174,50 | 174,50 | 174,50 | 1,57% | - |
| 01.11.2024 | 171,80 | 171,80 | 171,80 | 171,80 | 0,22% | - |
| 31.10.2024 | 171,42 | 171,42 | 171,42 | 171,42 | -0,29% | - |
| 30.10.2024 | 171,92 | 171,92 | 171,92 | 171,92 | -0,86% | - |
| 29.10.2024 | 173,42 | 173,42 | 173,42 | 173,42 | -0,49% | - |
| 28.10.2024 | 174,28 | 174,28 | 174,28 | 174,28 | 0,35% | - |
| 25.10.2024 | 173,68 | 173,68 | 173,68 | 173,68 | 0,54% | - |
| 24.10.2024 | 172,74 | 172,74 | 172,74 | 172,74 | -1,46% | - |
| 23.10.2024 | 175,30 | 175,30 | 175,30 | 175,30 | -0,50% | - |
| 22.10.2024 | 176,18 | 176,18 | 176,18 | 176,18 | -1,30% | - |
| 21.10.2024 | 178,50 | 178,50 | 178,50 | 178,50 | 1,87% | - |
| 18.10.2024 | 175,22 | 175,22 | 175,22 | 175,22 | 0,68% | - |
| 17.10.2024 | 174,04 | 174,04 | 174,04 | 174,04 | -1,00% | - |
| 16.10.2024 | 175,80 | 175,80 | 175,80 | 175,80 | -2,27% | - |
| 15.10.2024 | 179,88 | 179,88 | 179,88 | 179,88 | -0,98% | - |
| 14.10.2024 | 180,66 | 181,66 | 180,66 | 181,66 | 1,08% | 30,00 |
| 11.10.2024 | 179,72 | 179,72 | 179,72 | 179,72 | 0,66% | - |
| 10.10.2024 | 178,54 | 178,54 | 178,54 | 178,54 | -0,76% | - |
| 09.10.2024 | 181,06 | 181,06 | 179,90 | 179,90 | 0,23% | - |
| 08.10.2024 | 179,48 | 179,48 | 179,48 | 179,48 | -0,65% | - |
| 07.10.2024 | 180,66 | 180,66 | 180,66 | 180,66 | -0,46% | - |
| 04.10.2024 | 181,50 | 181,50 | 181,50 | 181,50 | 0,87% | - |
| 03.10.2024 | 179,94 | 179,94 | 179,94 | 179,94 | -1,04% | - |
| 02.10.2024 | 181,84 | 181,84 | 181,84 | 181,84 | 0,22% | - |
| 01.10.2024 | 181,44 | 181,44 | 181,44 | 181,44 | 3,86% | - |
| 30.09.2024 | 174,70 | 174,70 | 174,70 | 174,70 | 0,63% | - |
| 27.09.2024 | 173,60 | 173,60 | 173,60 | 173,60 | -0,28% | - |
| 26.09.2024 | 174,08 | 174,08 | 174,08 | 174,08 | 2,26% | - |
| 25.09.2024 | 169,58 | 170,24 | 169,58 | 170,24 | -0,26% | 7,00 |
| 24.09.2024 | 170,68 | 170,68 | 170,68 | 170,68 | -0,35% | - |
| 23.09.2024 | 171,28 | 171,28 | 171,28 | 171,28 | -0,65% | - |
| 20.09.2024 | 172,40 | 172,40 | 172,40 | 172,40 | -0,99% | - |
| 19.09.2024 | 174,12 | 174,12 | 174,12 | 174,12 | -0,39% | - |
| 18.09.2024 | 174,80 | 174,80 | 174,80 | 174,80 | 0,81% | - |
| 17.09.2024 | 173,40 | 173,40 | 173,40 | 173,40 | -1,02% | - |
| 16.09.2024 | 175,18 | 175,18 | 175,18 | 175,18 | -0,95% | - |
| 13.09.2024 | 176,86 | 176,86 | 176,86 | 176,86 | 0,20% | - |
| 12.09.2024 | 176,50 | 176,50 | 176,50 | 176,50 | 2,74% | - |
| 11.09.2024 | 171,80 | 171,80 | 171,80 | 171,80 | -0,60% | - |
| 10.09.2024 | 172,84 | 172,84 | 172,84 | 172,84 | -1,43% | - |
| 09.09.2024 | 175,34 | 175,34 | 175,34 | 175,34 | 0,65% | - |
| 06.09.2024 | 174,20 | 174,20 | 174,20 | 174,20 | -1,15% | - |
| 05.09.2024 | 176,22 | 176,22 | 176,22 | 176,22 | -1,66% | - |
| 04.09.2024 | 179,20 | 179,20 | 179,20 | 179,20 | -1,77% | - |
| 03.09.2024 | 182,42 | 182,42 | 182,42 | 182,42 | -0,83% | - |
| 02.09.2024 | 183,94 | 183,94 | 183,94 | 183,94 | 0,33% | - |
| 30.08.2024 | 183,34 | 183,34 | 183,34 | 183,34 | 1,29% | - |
| 29.08.2024 | 181,00 | 181,00 | 181,00 | 181,00 | -0,12% | - |
| 28.08.2024 | 181,22 | 181,22 | 181,22 | 181,22 | -0,42% | - |
| 27.08.2024 | 181,98 | 181,98 | 181,98 | 181,98 | -0,21% | - |
| 26.08.2024 | 182,36 | 182,36 | 182,36 | 182,36 | -1,46% | - |
| 23.08.2024 | 185,06 | 185,06 | 185,06 | 185,06 | 0,16% | - |
| 22.08.2024 | 183,66 | 184,76 | 183,66 | 184,76 | -0,13% | 15,00 |
| 21.08.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -1,66% | 10,00 |
| 20.08.2024 | 188,12 | 188,12 | 188,12 | 188,12 | 1,26% | - |
| 19.08.2024 | 185,78 | 185,78 | 185,78 | 185,78 | 0,75% | - |
| 16.08.2024 | 184,40 | 184,40 | 184,40 | 184,40 | -2,67% | - |
| 15.08.2024 | 189,46 | 189,46 | 189,46 | 189,46 | -6,69% | 5,00 |
| 14.08.2024 | 203,05 | 203,05 | 203,05 | 203,05 | -1,48% | - |
| 13.08.2024 | 204,60 | 206,55 | 204,60 | 206,10 | 0,73% | 80,00 |
| 12.08.2024 | 204,60 | 204,60 | 204,60 | 204,60 | -0,15% | - |
| 09.08.2024 | 204,90 | 204,90 | 204,90 | 204,90 | 1,94% | - |
| 08.08.2024 | 197,98 | 201,00 | 197,98 | 201,00 | 1,57% | 90,00 |
| 07.08.2024 | 197,90 | 197,90 | 197,90 | 197,90 | 1,44% | - |
| 06.08.2024 | 195,10 | 195,10 | 195,10 | 195,10 | 1,23% | - |
| 05.08.2024 | 192,72 | 192,72 | 192,72 | 192,72 | -5,71% | - |
| 02.08.2024 | 204,40 | 204,40 | 204,40 | 204,40 | -1,57% | - |