106,050€
-0,74%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 106,35 | 106,35 | 106,24 | 106,35 | -0,46% | - |
| 17.03.2026 | 106,84 | 106,84 | 106,84 | 106,84 | 0,66% | - |
| 16.03.2026 | 106,14 | 106,14 | 106,14 | 106,14 | -0,64% | - |
| 13.03.2026 | 106,82 | 106,82 | 106,82 | 106,82 | -4,32% | - |
| 12.03.2026 | 111,64 | 111,64 | 111,64 | 111,64 | -1,17% | - |
| 11.03.2026 | 112,96 | 112,96 | 112,96 | 112,96 | -0,49% | - |
| 10.03.2026 | 111,22 | 113,52 | 111,22 | 113,52 | 4,05% | 150,00 |
| 09.03.2026 | 109,10 | 109,10 | 109,10 | 109,10 | 0,06% | - |
| 06.03.2026 | 109,04 | 109,04 | 109,04 | 109,04 | -2,85% | - |
| 05.03.2026 | 112,24 | 112,24 | 112,24 | 112,24 | -0,05% | - |
| 04.03.2026 | 112,30 | 112,30 | 112,30 | 112,30 | -3,95% | - |
| 03.03.2026 | 116,92 | 116,92 | 116,92 | 116,92 | -0,66% | - |
| 02.03.2026 | 117,70 | 117,70 | 117,70 | 117,70 | -1,92% | - |
| 27.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 0,22% | - |
| 26.02.2026 | 119,74 | 119,74 | 119,74 | 119,74 | 2,41% | - |
| 25.02.2026 | 116,92 | 116,92 | 116,92 | 116,92 | 2,47% | - |
| 24.02.2026 | 114,10 | 114,10 | 114,10 | 114,10 | -2,38% | - |
| 23.02.2026 | 116,88 | 116,88 | 116,88 | 116,88 | -1,78% | - |
| 20.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,53% | - |
| 19.02.2026 | 119,64 | 119,64 | 119,64 | 119,64 | -0,42% | - |
| 18.02.2026 | 119,70 | 120,14 | 118,72 | 120,14 | 1,03% | 910,00 |
| 17.02.2026 | 118,92 | 118,92 | 118,92 | 118,92 | -0,90% | - |
| 16.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | -3,23% | - |
| 13.02.2026 | 118,46 | 124,00 | 118,46 | 124,00 | -15,77% | 74,00 |
| 12.02.2026 | 147,22 | 147,22 | 147,22 | 147,22 | -3,02% | - |
| 11.02.2026 | 151,80 | 151,80 | 151,80 | 151,80 | -0,37% | - |
| 10.02.2026 | 152,36 | 152,36 | 152,36 | 152,36 | 1,42% | - |
| 09.02.2026 | 150,22 | 150,22 | 150,22 | 150,22 | 1,93% | - |
| 06.02.2026 | 147,38 | 147,38 | 147,38 | 147,38 | -3,17% | - |
| 05.02.2026 | 152,96 | 152,96 | 152,20 | 152,20 | -1,45% | 5,00 |
| 04.02.2026 | 154,44 | 154,44 | 154,44 | 154,44 | -2,44% | - |
| 03.02.2026 | 158,30 | 158,30 | 158,30 | 158,30 | 1,07% | - |
| 02.02.2026 | 156,62 | 156,62 | 156,62 | 156,62 | -0,60% | 18,00 |
| 30.01.2026 | 157,56 | 157,56 | 157,56 | 157,56 | 1,18% | - |
| 29.01.2026 | 155,72 | 155,72 | 155,72 | 155,72 | -0,18% | - |
| 28.01.2026 | 156,00 | 156,00 | 156,00 | 156,00 | -3,33% | - |
| 27.01.2026 | 161,38 | 161,38 | 161,38 | 161,38 | 1,20% | - |
| 26.01.2026 | 159,46 | 159,46 | 159,46 | 159,46 | -0,03% | - |
| 23.01.2026 | 159,50 | 159,50 | 159,50 | 159,50 | -0,65% | - |
| 22.01.2026 | 160,54 | 160,54 | 160,54 | 160,54 | 3,29% | - |
| 21.01.2026 | 155,42 | 155,42 | 155,42 | 155,42 | 1,40% | - |
| 20.01.2026 | 153,28 | 153,28 | 153,28 | 153,28 | -0,76% | - |
| 19.01.2026 | 154,46 | 154,46 | 154,46 | 154,46 | -0,22% | - |
| 16.01.2026 | 154,80 | 154,80 | 154,80 | 154,80 | 0,86% | - |
| 15.01.2026 | 153,48 | 153,48 | 153,48 | 153,48 | 0,13% | - |
| 14.01.2026 | 153,28 | 153,28 | 153,28 | 153,28 | 1,01% | - |
| 13.01.2026 | 151,74 | 151,74 | 151,74 | 151,74 | -0,07% | - |
| 12.01.2026 | 151,84 | 151,84 | 151,84 | 151,84 | 0,54% | - |
| 09.01.2026 | 151,02 | 151,02 | 151,02 | 151,02 | -0,19% | - |
| 08.01.2026 | 151,30 | 151,30 | 151,30 | 151,30 | -0,07% | - |
| 07.01.2026 | 151,40 | 151,40 | 151,40 | 151,40 | 1,47% | - |
| 06.01.2026 | 149,20 | 149,20 | 149,20 | 149,20 | 0,32% | - |
| 05.01.2026 | 148,72 | 148,72 | 148,72 | 148,72 | 0,07% | - |
| 02.01.2026 | 148,62 | 148,62 | 148,62 | 148,62 | 0,20% | - |
| 30.12.2025 | 148,32 | 148,32 | 148,32 | 148,32 | -0,12% | - |
| 29.12.2025 | 148,50 | 148,50 | 148,50 | 148,50 | -0,11% | - |
| 23.12.2025 | 148,66 | 148,66 | 148,66 | 148,66 | 0,66% | - |
| 22.12.2025 | 147,68 | 147,68 | 147,68 | 147,68 | 1,82% | - |
| 19.12.2025 | 145,04 | 145,04 | 145,04 | 145,04 | -0,10% | - |
| 18.12.2025 | 145,18 | 145,18 | 145,18 | 145,18 | -0,59% | - |
| 17.12.2025 | 146,04 | 146,04 | 146,04 | 146,04 | -0,87% | - |
| 16.12.2025 | 147,32 | 147,32 | 147,32 | 147,32 | -1,62% | - |
| 15.12.2025 | 149,74 | 149,74 | 149,74 | 149,74 | 0,20% | - |
| 12.12.2025 | 149,44 | 149,44 | 149,44 | 149,44 | 0,27% | - |
| 11.12.2025 | 149,04 | 149,04 | 149,04 | 149,04 | -0,45% | - |
| 10.12.2025 | 149,72 | 149,72 | 149,72 | 149,72 | -2,34% | - |
| 09.12.2025 | 153,30 | 153,30 | 153,30 | 153,30 | -0,62% | - |
| 08.12.2025 | 154,26 | 154,26 | 154,26 | 154,26 | 0,85% | - |
| 05.12.2025 | 152,96 | 152,96 | 152,96 | 152,96 | -0,83% | - |
| 04.12.2025 | 154,24 | 154,24 | 154,24 | 154,24 | -0,41% | - |
| 03.12.2025 | 154,88 | 154,88 | 154,88 | 154,88 | -0,37% | - |
| 02.12.2025 | 155,46 | 155,46 | 155,46 | 155,46 | 0,19% | - |
| 01.12.2025 | 155,16 | 155,16 | 155,16 | 155,16 | -0,81% | - |
| 28.11.2025 | 156,42 | 156,42 | 156,42 | 156,42 | -0,48% | - |
| 27.11.2025 | 157,18 | 157,18 | 157,18 | 157,18 | 0,37% | - |
| 26.11.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 1,44% | - |
| 25.11.2025 | 154,38 | 154,38 | 154,38 | 154,38 | 2,24% | - |
| 24.11.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 1,27% | 650,00 |
| 21.11.2025 | 149,10 | 149,10 | 149,10 | 149,10 | -1,55% | - |
| 20.11.2025 | 151,44 | 151,44 | 151,44 | 151,44 | 0,30% | - |
| 19.11.2025 | 150,98 | 150,98 | 150,98 | 150,98 | -0,55% | - |
| 18.11.2025 | 151,82 | 151,82 | 151,82 | 151,82 | -0,94% | - |
| 17.11.2025 | 153,26 | 153,26 | 153,26 | 153,26 | -0,33% | - |
| 14.11.2025 | 153,76 | 153,76 | 153,76 | 153,76 | -2,84% | - |
| 13.11.2025 | 158,26 | 158,26 | 158,26 | 158,26 | -2,05% | 1,00 |
| 12.11.2025 | 161,58 | 161,58 | 161,58 | 161,58 | 0,61% | - |
| 11.11.2025 | 160,60 | 160,60 | 160,60 | 160,60 | 1,20% | - |
| 10.11.2025 | 158,70 | 158,70 | 158,70 | 158,70 | 0,27% | - |
| 07.11.2025 | 158,28 | 158,28 | 158,28 | 158,28 | -1,70% | - |
| 06.11.2025 | 161,02 | 161,02 | 161,02 | 161,02 | 0,84% | - |
| 05.11.2025 | 159,68 | 159,68 | 159,68 | 159,68 | 2,01% | - |
| 04.11.2025 | 156,54 | 156,54 | 156,54 | 156,54 | -2,88% | - |
| 03.11.2025 | 161,18 | 161,18 | 161,18 | 161,18 | -0,63% | - |
| 31.10.2025 | 162,20 | 162,20 | 162,20 | 162,20 | 0,50% | - |
| 30.10.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -1,87% | - |
| 29.10.2025 | 164,48 | 164,48 | 164,48 | 164,48 | -0,71% | - |
| 28.10.2025 | 165,62 | 165,66 | 165,62 | 165,66 | 2,16% | - |
| 27.10.2025 | 162,16 | 162,16 | 162,16 | 162,16 | -0,11% | - |
| 24.10.2025 | 162,34 | 162,34 | 162,34 | 162,34 | 0,01% | - |
| 23.10.2025 | 162,22 | 162,32 | 162,22 | 162,32 | 1,88% | 25,00 |