173,690€
0,95%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 145,50 | 145,50 | 145,50 | 145,50 | 3,19% | - |
| 14.04.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 4,32% | - |
| 11.04.2025 | 135,16 | 135,16 | 135,16 | 135,16 | -2,06% | - |
| 10.04.2025 | 143,28 | 143,28 | 138,00 | 138,00 | 2,13% | 55,00 |
| 09.04.2025 | 135,12 | 135,12 | 135,12 | 135,12 | -4,48% | - |
| 08.04.2025 | 141,46 | 141,46 | 141,46 | 141,46 | 2,94% | - |
| 07.04.2025 | 137,42 | 137,42 | 137,42 | 137,42 | -7,98% | 10,00 |
| 04.04.2025 | 149,36 | 149,36 | 149,34 | 149,34 | -3,23% | 308,00 |
| 03.04.2025 | 154,32 | 154,32 | 154,32 | 154,32 | -1,18% | - |
| 02.04.2025 | 156,16 | 156,16 | 156,16 | 156,16 | 0,98% | - |
| 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% | - |