163,360€
-1,48%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 164,48 | 164,48 | 164,48 | 164,48 | -0,81% | - |
| 20.02.2025 | 165,82 | 165,82 | 165,82 | 165,82 | -1,93% | - |
| 19.02.2025 | 169,08 | 169,08 | 169,08 | 169,08 | 1,59% | - |
| 18.02.2025 | 166,44 | 166,44 | 166,44 | 166,44 | -0,80% | - |
| 17.02.2025 | 166,74 | 167,78 | 166,74 | 167,78 | 5,77% | 10,00 |
| 14.02.2025 | 158,62 | 158,62 | 158,62 | 158,62 | -13,50% | - |
| 13.02.2025 | 183,38 | 183,38 | 183,38 | 183,38 | -1,42% | - |
| 12.02.2025 | 186,02 | 186,02 | 186,02 | 186,02 | 1,21% | - |
| 11.02.2025 | 183,80 | 183,80 | 183,80 | 183,80 | -1,92% | - |
| 10.02.2025 | 187,40 | 187,40 | 187,40 | 187,40 | -0,04% | - |
| 07.02.2025 | 187,48 | 187,48 | 187,48 | 187,48 | -0,63% | - |
| 06.02.2025 | 188,66 | 188,66 | 188,66 | 188,66 | 0,70% | - |
| 05.02.2025 | 187,34 | 187,34 | 187,34 | 187,34 | -0,20% | - |
| 04.02.2025 | 187,72 | 187,72 | 187,72 | 187,72 | 0,49% | - |
| 03.02.2025 | 186,80 | 186,80 | 186,80 | 186,80 | -2,35% | - |
| 31.01.2025 | 191,30 | 191,30 | 191,30 | 191,30 | 0,53% | - |
| 30.01.2025 | 190,30 | 190,30 | 190,30 | 190,30 | 0,78% | - |
| 29.01.2025 | 188,82 | 188,82 | 188,82 | 188,82 | 0,22% | - |
| 28.01.2025 | 188,40 | 188,40 | 188,40 | 188,40 | 0,59% | - |
| 27.01.2025 | 187,30 | 187,30 | 187,30 | 187,30 | -0,51% | - |
| 24.01.2025 | 190,48 | 190,48 | 188,26 | 188,26 | -0,37% | 60,00 |
| 23.01.2025 | 187,74 | 188,96 | 187,74 | 188,96 | -0,07% | 52,00 |
| 22.01.2025 | 189,10 | 189,10 | 189,10 | 189,10 | 0,92% | - |
| 21.01.2025 | 187,38 | 187,38 | 187,38 | 187,38 | 0,77% | - |
| 20.01.2025 | 185,94 | 185,94 | 185,94 | 185,94 | 1,81% | - |
| 17.01.2025 | 182,64 | 182,64 | 182,64 | 182,64 | -0,29% | - |
| 16.01.2025 | 183,18 | 183,18 | 183,18 | 183,18 | -0,66% | - |
| 15.01.2025 | 184,40 | 184,40 | 184,40 | 184,40 | 2,15% | - |
| 14.01.2025 | 180,52 | 180,52 | 180,52 | 180,52 | -0,55% | - |
| 13.01.2025 | 181,52 | 181,52 | 181,52 | 181,52 | 0,04% | - |
| 10.01.2025 | 181,06 | 181,44 | 181,06 | 181,44 | -0,59% | 20,00 |
| 09.01.2025 | 182,52 | 182,52 | 182,52 | 182,52 | 0,53% | - |
| 08.01.2025 | 181,56 | 181,56 | 181,56 | 181,56 | 0,67% | - |
| 07.01.2025 | 180,36 | 180,36 | 180,36 | 180,36 | -0,49% | - |
| 06.01.2025 | 181,24 | 181,24 | 181,24 | 181,24 | 0,63% | - |
| 03.01.2025 | 180,10 | 180,10 | 180,10 | 180,10 | 2,50% | - |
| 02.01.2025 | 175,70 | 175,70 | 175,70 | 175,70 | -0,45% | - |
| 30.12.2024 | 176,50 | 176,50 | 176,50 | 176,50 | 0,03% | - |
| 27.12.2024 | 176,44 | 176,44 | 176,44 | 176,44 | 1,29% | - |
| 23.12.2024 | 174,92 | 174,92 | 174,20 | 174,20 | 0,28% | 60,00 |
| 20.12.2024 | 173,72 | 173,72 | 173,72 | 173,72 | -0,41% | - |
| 19.12.2024 | 174,44 | 174,44 | 174,44 | 174,44 | -1,35% | - |
| 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% | - |