156,290€
1,07%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 156,32 | 156,54 | 156,16 | 156,41 | 1,14% | - |
| 01.04.2025 | 153,22 | 154,64 | 153,22 | 154,64 | 1,79% | 15,00 |
| 31.03.2025 | 151,92 | 151,92 | 151,92 | 151,92 | -3,22% | - |
| 28.03.2025 | 155,62 | 156,98 | 155,62 | 156,98 | -0,14% | 64,00 |
| 27.03.2025 | 157,20 | 157,20 | 157,20 | 157,20 | -0,11% | - |
| 26.03.2025 | 157,38 | 157,38 | 157,38 | 157,38 | 1,50% | - |
| 25.03.2025 | 155,06 | 155,06 | 155,06 | 155,06 | 0,83% | - |
| 24.03.2025 | 154,16 | 154,16 | 153,78 | 153,78 | -2,37% | 67,00 |
| 21.03.2025 | 157,52 | 157,52 | 157,52 | 157,52 | 0,54% | - |
| 20.03.2025 | 156,68 | 156,68 | 156,68 | 156,68 | 0,14% | - |
| 19.03.2025 | 156,46 | 156,46 | 156,46 | 156,46 | -0,13% | - |
| 18.03.2025 | 156,66 | 156,66 | 156,66 | 156,66 | 1,81% | - |
| 17.03.2025 | 153,88 | 153,88 | 153,88 | 153,88 | 1,10% | - |
| 14.03.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 0,83% | - |
| 13.03.2025 | 150,94 | 150,94 | 150,94 | 150,94 | 0,55% | - |
| 12.03.2025 | 150,12 | 150,12 | 150,12 | 150,12 | -2,06% | - |
| 11.03.2025 | 153,28 | 153,28 | 153,28 | 153,28 | -2,21% | - |
| 10.03.2025 | 156,74 | 156,74 | 156,74 | 156,74 | 1,81% | - |
| 07.03.2025 | 153,96 | 153,96 | 153,96 | 153,96 | -4,65% | - |
| 06.03.2025 | 161,46 | 161,46 | 161,46 | 161,46 | 4,18% | - |
| 05.03.2025 | 154,98 | 154,98 | 154,98 | 154,98 | 0,48% | - |
| 04.03.2025 | 154,24 | 154,24 | 154,24 | 154,24 | -0,49% | - |
| 03.03.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 0,25% | - |
| 28.02.2025 | 154,62 | 154,62 | 154,62 | 154,62 | -2,05% | - |
| 27.02.2025 | 157,86 | 157,86 | 157,86 | 157,86 | -1,33% | - |
| 26.02.2025 | 159,98 | 159,98 | 159,98 | 159,98 | -1,04% | - |
| 25.02.2025 | 161,66 | 161,66 | 161,66 | 161,66 | -0,90% | - |
| 24.02.2025 | 163,12 | 163,12 | 163,12 | 163,12 | -0,83% | - |
| 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% | - |