75,015€
-1,22%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 75,34 | 75,34 | 75,26 | 75,26 | -0,90% | - |
| 08.07.2026 | 75,59 | 75,94 | 75,59 | 75,94 | -2,15% | 15,00 |
| 07.07.2026 | 77,61 | 77,61 | 77,61 | 77,61 | -0,50% | 350,00 |
| 06.07.2026 | 77,72 | 78,00 | 77,72 | 78,00 | 3,43% | 350,00 |
| 03.07.2026 | 75,41 | 75,41 | 75,41 | 75,41 | 3,60% | - |
| 02.07.2026 | 72,79 | 72,79 | 72,79 | 72,79 | 1,89% | - |
| 01.07.2026 | 71,44 | 71,44 | 71,44 | 71,44 | -2,95% | - |
| 30.06.2026 | 73,61 | 73,61 | 73,61 | 73,61 | -0,53% | - |
| 29.06.2026 | 72,78 | 74,00 | 72,78 | 74,00 | 3,45% | 300,00 |
| 26.06.2026 | 71,53 | 71,53 | 71,53 | 71,53 | 1,26% | - |
| 25.06.2026 | 70,64 | 70,64 | 70,64 | 70,64 | 3,02% | - |
| 24.06.2026 | 68,57 | 68,57 | 68,57 | 68,57 | -1,64% | - |
| 23.06.2026 | 68,42 | 69,71 | 68,42 | 69,71 | -0,51% | 43,00 |
| 22.06.2026 | 69,07 | 70,07 | 69,07 | 70,07 | -0,44% | 35,00 |
| 19.06.2026 | 70,38 | 70,38 | 70,38 | 70,38 | 1,28% | - |
| 18.06.2026 | 69,49 | 69,49 | 69,49 | 69,49 | 2,77% | - |
| 17.06.2026 | 67,62 | 67,62 | 67,62 | 67,62 | 4,22% | - |
| 16.06.2026 | 64,88 | 64,88 | 64,88 | 64,88 | 0,48% | - |
| 15.06.2026 | 63,98 | 64,57 | 63,98 | 64,57 | 2,88% | 65,00 |
| 12.06.2026 | 62,76 | 62,76 | 62,76 | 62,76 | 0,19% | - |
| 11.06.2026 | 62,64 | 62,64 | 62,64 | 62,64 | -1,63% | - |
| 10.06.2026 | 63,68 | 63,68 | 63,68 | 63,68 | 1,63% | - |
| 09.06.2026 | 62,66 | 62,66 | 62,66 | 62,66 | 4,99% | - |
| 08.06.2026 | 59,46 | 59,68 | 59,46 | 59,68 | -2,07% | 50,00 |
| 05.06.2026 | 60,94 | 60,94 | 60,94 | 60,94 | 4,46% | - |
| 04.06.2026 | 58,34 | 58,34 | 58,34 | 58,34 | -0,38% | - |
| 03.06.2026 | 58,56 | 58,56 | 58,56 | 58,56 | -3,11% | - |
| 02.06.2026 | 58,71 | 60,44 | 58,71 | 60,44 | -1,55% | 36,00 |
| 01.06.2026 | 61,39 | 61,39 | 61,39 | 61,39 | -0,15% | - |
| 29.05.2026 | 61,48 | 61,48 | 61,48 | 61,48 | 2,95% | 20,00 |
| 28.05.2026 | 59,72 | 59,72 | 59,72 | 59,72 | -0,73% | - |
| 27.05.2026 | 60,16 | 60,16 | 60,16 | 60,16 | 0,79% | - |
| 26.05.2026 | 59,69 | 59,69 | 59,69 | 59,69 | 0,00% | - |
| 25.05.2026 | 59,69 | 59,69 | 59,69 | 59,69 | -0,40% | - |
| 22.05.2026 | 59,93 | 59,93 | 59,93 | 59,93 | 0,94% | - |
| 21.05.2026 | 59,37 | 59,37 | 59,37 | 59,37 | 2,26% | - |
| 20.05.2026 | 58,06 | 58,06 | 58,06 | 58,06 | -0,33% | - |
| 19.05.2026 | 58,25 | 58,25 | 58,25 | 58,25 | 1,34% | - |
| 18.05.2026 | 57,48 | 57,48 | 57,48 | 57,48 | -3,10% | - |
| 15.05.2026 | 59,32 | 59,32 | 59,32 | 59,32 | 0,39% | - |
| 14.05.2026 | 59,09 | 59,09 | 59,09 | 59,09 | -4,18% | - |
| 13.05.2026 | 61,67 | 61,67 | 61,67 | 61,67 | -0,47% | - |
| 12.05.2026 | 62,18 | 62,18 | 61,96 | 61,96 | -1,88% | 20,00 |
| 11.05.2026 | 62,34 | 63,15 | 62,34 | 63,15 | 2,90% | 550,00 |
| 08.05.2026 | 61,37 | 61,37 | 61,37 | 61,37 | 2,35% | - |
| 07.05.2026 | 59,96 | 59,96 | 59,96 | 59,96 | -0,10% | - |
| 06.05.2026 | 60,02 | 60,02 | 60,02 | 60,02 | -1,02% | - |
| 05.05.2026 | 60,64 | 60,64 | 60,64 | 60,64 | -2,91% | - |
| 04.05.2026 | 61,85 | 62,46 | 61,59 | 62,46 | 7,34% | 101,00 |
| 30.04.2026 | 56,89 | 58,19 | 56,89 | 58,19 | 5,47% | 126,00 |
| 29.04.2026 | 55,17 | 55,17 | 55,17 | 55,17 | -1,71% | - |
| 28.04.2026 | 56,94 | 56,94 | 56,13 | 56,13 | -3,29% | 15,00 |
| 27.04.2026 | 58,04 | 58,04 | 58,04 | 58,04 | -3,27% | - |
| 24.04.2026 | 59,34 | 60,00 | 59,34 | 60,00 | 2,70% | 40,00 |
| 23.04.2026 | 58,42 | 58,42 | 58,42 | 58,42 | -6,53% | 64,00 |
| 22.04.2026 | 61,67 | 67,00 | 61,67 | 62,50 | -38,73% | 701,00 |
| 21.04.2026 | 102,00 | 102,00 | 102,00 | 102,00 | -1,35% | - |
| 20.04.2026 | 103,40 | 103,40 | 103,40 | 103,40 | 0,88% | - |
| 17.04.2026 | 102,50 | 102,50 | 102,50 | 102,50 | -0,41% | - |
| 16.04.2026 | 102,92 | 102,92 | 102,92 | 102,92 | -1,32% | - |
| 15.04.2026 | 104,30 | 104,30 | 104,30 | 104,30 | 0,42% | - |
| 14.04.2026 | 105,22 | 105,22 | 103,86 | 103,86 | -0,27% | 10,00 |
| 13.04.2026 | 104,14 | 104,14 | 104,14 | 104,14 | -0,21% | - |
| 10.04.2026 | 104,36 | 104,36 | 104,36 | 104,36 | -1,68% | - |
| 09.04.2026 | 104,40 | 106,14 | 104,40 | 106,14 | -0,75% | 15,00 |
| 08.04.2026 | 106,94 | 106,94 | 106,94 | 106,94 | 2,81% | - |
| 07.04.2026 | 104,02 | 104,02 | 104,02 | 104,02 | 1,38% | - |
| 02.04.2026 | 102,60 | 102,60 | 102,60 | 102,60 | -1,72% | - |
| 01.04.2026 | 104,40 | 104,40 | 104,40 | 104,40 | 3,43% | - |
| 31.03.2026 | 100,94 | 100,94 | 100,94 | 100,94 | -0,26% | - |
| 30.03.2026 | 99,46 | 101,20 | 99,46 | 101,20 | -0,47% | 20,00 |
| 27.03.2026 | 101,68 | 101,68 | 101,68 | 101,68 | 2,12% | - |
| 26.03.2026 | 99,57 | 99,57 | 99,57 | 99,57 | 0,10% | - |
| 25.03.2026 | 99,47 | 99,47 | 99,47 | 99,47 | 2,30% | - |
| 24.03.2026 | 97,23 | 97,23 | 97,23 | 97,23 | -1,70% | - |
| 23.03.2026 | 98,91 | 98,91 | 98,91 | 98,91 | -1,78% | - |
| 20.03.2026 | 100,70 | 100,70 | 100,70 | 100,70 | -1,58% | - |
| 19.03.2026 | 102,32 | 102,32 | 102,32 | 102,32 | -3,69% | - |
| 18.03.2026 | 106,24 | 106,24 | 106,24 | 106,24 | -0,56% | - |
| 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% | - |