83,935€
-2,09%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 85,73 | 85,73 | 85,73 | 85,73 | -0,79% | - |
| 07.09.2026 | 86,41 | 86,41 | 86,41 | 86,41 | -1,85% | - |
| 04.09.2026 | 88,04 | 88,04 | 88,04 | 88,04 | 2,73% | - |
| 03.09.2026 | 85,70 | 85,70 | 85,70 | 85,70 | 1,91% | - |
| 02.09.2026 | 84,09 | 84,09 | 84,09 | 84,09 | 2,44% | - |
| 01.09.2026 | 82,09 | 82,09 | 82,09 | 82,09 | -1,10% | - |
| 31.08.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -1,45% | - |
| 28.08.2026 | 84,22 | 84,22 | 84,22 | 84,22 | 0,35% | - |
| 27.08.2026 | 83,93 | 83,93 | 83,93 | 83,93 | 0,07% | - |
| 26.08.2026 | 83,87 | 83,87 | 83,87 | 83,87 | -0,46% | - |
| 25.08.2026 | 84,26 | 84,26 | 84,26 | 84,26 | 2,76% | - |
| 24.08.2026 | 82,65 | 82,65 | 82,00 | 82,00 | 0,06% | 300,00 |
| 21.08.2026 | 81,95 | 81,95 | 81,95 | 81,95 | -1,16% | - |
| 20.08.2026 | 82,91 | 82,91 | 82,91 | 82,91 | -1,05% | - |
| 19.08.2026 | 83,79 | 83,79 | 83,79 | 83,79 | -3,04% | - |
| 18.08.2026 | 86,42 | 86,42 | 86,42 | 86,42 | 8,95% | - |
| 17.08.2026 | 79,32 | 79,32 | 79,32 | 79,32 | -1,89% | - |
| 14.08.2026 | 80,85 | 80,85 | 80,85 | 80,85 | -0,93% | - |
| 13.08.2026 | 81,61 | 81,61 | 81,61 | 81,61 | 1,01% | - |
| 12.08.2026 | 80,79 | 80,79 | 80,79 | 80,79 | 1,96% | - |
| 11.08.2026 | 79,24 | 79,24 | 79,24 | 79,24 | 1,94% | - |
| 10.08.2026 | 77,73 | 77,73 | 77,73 | 77,73 | 2,06% | - |
| 07.08.2026 | 76,16 | 76,16 | 76,16 | 76,16 | -0,82% | - |
| 06.08.2026 | 76,79 | 76,79 | 76,79 | 76,79 | 3,56% | - |
| 05.08.2026 | 74,15 | 74,15 | 74,15 | 74,15 | -0,48% | - |
| 04.08.2026 | 74,51 | 74,51 | 74,51 | 74,51 | 1,25% | - |
| 03.08.2026 | 73,59 | 73,59 | 73,59 | 73,59 | 2,00% | - |
| 31.07.2026 | 73,10 | 73,10 | 72,15 | 72,15 | -4,32% | 150,00 |
| 30.07.2026 | 73,85 | 75,41 | 73,85 | 75,41 | 0,73% | 15,00 |
| 29.07.2026 | 74,86 | 74,86 | 74,86 | 74,86 | 2,42% | - |
| 28.07.2026 | 73,09 | 73,09 | 73,09 | 73,09 | 3,64% | - |
| 27.07.2026 | 70,52 | 70,52 | 70,52 | 70,52 | 2,87% | - |
| 24.07.2026 | 68,55 | 68,55 | 68,55 | 68,55 | -0,54% | - |
| 23.07.2026 | 68,92 | 68,92 | 68,92 | 68,92 | -1,37% | - |
| 22.07.2026 | 69,88 | 69,88 | 69,88 | 69,88 | -3,84% | 150,00 |
| 21.07.2026 | 72,67 | 72,67 | 72,67 | 72,67 | 0,14% | - |
| 20.07.2026 | 72,57 | 72,57 | 72,57 | 72,57 | -0,11% | - |
| 17.07.2026 | 72,65 | 72,65 | 72,65 | 72,65 | -3,60% | - |
| 16.07.2026 | 75,36 | 75,36 | 75,36 | 75,36 | -0,29% | - |
| 15.07.2026 | 75,58 | 75,58 | 75,58 | 75,58 | 1,41% | - |
| 14.07.2026 | 74,53 | 74,53 | 74,53 | 74,53 | 1,36% | - |
| 13.07.2026 | 73,53 | 73,53 | 73,53 | 73,53 | 0,10% | - |
| 10.07.2026 | 73,46 | 73,46 | 73,46 | 73,46 | -2,39% | - |
| 09.07.2026 | 75,26 | 75,26 | 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% | - |