57,530€
-1,93%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 57,70 | 58,00 | 57,64 | 57,69 | -1,65% | - |
| 27.03.2026 | 58,66 | 58,66 | 58,66 | 58,66 | 1,38% | - |
| 26.03.2026 | 57,86 | 57,86 | 57,86 | 57,86 | -0,17% | - |
| 25.03.2026 | 58,22 | 58,22 | 57,86 | 57,96 | 0,14% | 214,00 |
| 24.03.2026 | 58,02 | 58,12 | 57,88 | 57,88 | 1,30% | 118,00 |
| 23.03.2026 | 57,08 | 57,32 | 55,78 | 57,14 | 0,78% | 1.333,00 |
| 20.03.2026 | 57,74 | 57,74 | 56,70 | 56,70 | 0,21% | 37,00 |
| 19.03.2026 | 59,30 | 59,30 | 56,58 | 56,58 | -5,70% | 175,00 |
| 18.03.2026 | 62,14 | 62,16 | 59,30 | 60,00 | -3,07% | 1.125,00 |
| 17.03.2026 | 60,58 | 61,90 | 60,58 | 61,90 | 3,48% | 290,00 |
| 16.03.2026 | 61,20 | 61,20 | 59,82 | 59,82 | -0,43% | 223,00 |
| 13.03.2026 | 59,04 | 60,08 | 59,04 | 60,08 | 0,40% | 370,00 |
| 12.03.2026 | 59,26 | 60,06 | 59,26 | 59,84 | 1,42% | 293,00 |
| 11.03.2026 | 60,58 | 60,58 | 59,00 | 59,00 | -3,97% | 700,00 |
| 10.03.2026 | 61,64 | 61,64 | 61,44 | 61,44 | 1,45% | 104,00 |
| 09.03.2026 | 61,54 | 61,54 | 60,56 | 60,56 | -2,73% | 240,00 |
| 06.03.2026 | 62,04 | 62,40 | 62,04 | 62,26 | 0,52% | 69,00 |
| 05.03.2026 | 62,60 | 62,92 | 61,94 | 61,94 | -1,68% | 245,00 |
| 04.03.2026 | 62,34 | 63,00 | 62,34 | 63,00 | 0,00% | 60,00 |
| 03.03.2026 | 64,28 | 64,28 | 62,50 | 63,00 | -2,51% | 212,00 |
| 02.03.2026 | 66,28 | 66,28 | 64,52 | 64,62 | 0,12% | 220,00 |
| 27.02.2026 | 64,26 | 64,86 | 63,98 | 64,54 | -0,65% | 45,00 |
| 26.02.2026 | 64,72 | 64,96 | 64,00 | 64,96 | -1,58% | 35,00 |
| 25.02.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 0,55% | - |
| 24.02.2026 | 64,60 | 65,64 | 64,60 | 65,64 | 2,18% | 24,00 |
| 23.02.2026 | 64,88 | 64,88 | 64,24 | 64,24 | -1,29% | 200,00 |
| 20.02.2026 | 64,26 | 65,08 | 64,26 | 65,08 | 0,43% | 122,00 |
| 19.02.2026 | 65,18 | 65,18 | 64,80 | 64,80 | -0,98% | 100,00 |
| 18.02.2026 | 65,22 | 65,44 | 64,46 | 65,44 | 0,40% | 566,00 |
| 17.02.2026 | 64,00 | 65,18 | 64,00 | 65,18 | 1,75% | 195,00 |
| 16.02.2026 | 66,46 | 66,46 | 64,06 | 64,06 | -4,10% | 1.001,00 |
| 13.02.2026 | 65,66 | 66,80 | 64,42 | 66,80 | 1,98% | 1.762,00 |
| 12.02.2026 | 66,04 | 66,04 | 65,50 | 65,50 | -0,76% | 80,00 |
| 11.02.2026 | 66,28 | 66,28 | 65,50 | 66,00 | -0,39% | 116,00 |
| 10.02.2026 | 64,40 | 66,26 | 64,38 | 66,26 | 3,21% | 309,00 |
| 09.02.2026 | 66,28 | 66,82 | 64,20 | 64,20 | -3,75% | 800,00 |
| 06.02.2026 | 69,34 | 69,34 | 65,24 | 66,70 | -8,45% | 212,00 |
| 05.02.2026 | 73,02 | 73,02 | 72,52 | 72,86 | 3,08% | 165,00 |
| 04.02.2026 | 70,54 | 70,68 | 70,54 | 70,68 | -0,03% | 20,00 |
| 03.02.2026 | 71,80 | 71,80 | 70,70 | 70,70 | -1,04% | 30,00 |
| 02.02.2026 | 71,84 | 71,84 | 71,44 | 71,44 | -1,35% | 9,00 |
| 30.01.2026 | 72,64 | 72,64 | 71,72 | 72,42 | 0,58% | 140,00 |
| 29.01.2026 | 71,64 | 72,00 | 71,64 | 72,00 | 1,58% | 576,00 |
| 28.01.2026 | 72,38 | 72,38 | 70,88 | 70,88 | -2,37% | 2.527,00 |
| 27.01.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 0,14% | - |
| 26.01.2026 | 72,20 | 72,50 | 72,20 | 72,50 | -0,63% | 15,00 |
| 23.01.2026 | 73,78 | 74,16 | 72,86 | 72,96 | -0,36% | 371,00 |
| 22.01.2026 | 74,24 | 74,24 | 73,00 | 73,22 | 0,88% | 235,00 |
| 21.01.2026 | 71,76 | 72,64 | 71,76 | 72,58 | 1,51% | 65,00 |
| 20.01.2026 | 73,06 | 73,06 | 71,50 | 71,50 | -2,75% | 630,00 |
| 19.01.2026 | 76,14 | 76,14 | 73,32 | 73,52 | -4,62% | 245,00 |
| 16.01.2026 | 77,14 | 77,14 | 77,08 | 77,08 | 0,44% | 50,00 |
| 15.01.2026 | 76,82 | 76,82 | 76,46 | 76,74 | 0,92% | 840,00 |
| 14.01.2026 | 77,02 | 77,02 | 76,04 | 76,04 | -1,43% | 40,00 |
| 13.01.2026 | 77,16 | 77,18 | 77,14 | 77,14 | 0,89% | 175,00 |
| 12.01.2026 | 75,52 | 76,46 | 75,52 | 76,46 | 0,87% | 15,00 |
| 09.01.2026 | 75,60 | 75,80 | 75,44 | 75,80 | 0,19% | 113,00 |
| 08.01.2026 | 75,34 | 75,66 | 75,34 | 75,66 | 1,29% | 20,00 |
| 07.01.2026 | 75,82 | 75,82 | 74,70 | 74,70 | -2,02% | 117,00 |
| 06.01.2026 | 73,14 | 76,24 | 73,14 | 76,24 | 4,47% | 722,00 |
| 05.01.2026 | 72,24 | 72,98 | 71,90 | 72,98 | 0,47% | 366,00 |
| 02.01.2026 | 72,98 | 73,00 | 72,64 | 72,64 | -0,74% | 430,00 |
| 30.12.2025 | 72,98 | 73,18 | 72,98 | 73,18 | 0,99% | 20,00 |
| 29.12.2025 | 72,14 | 73,04 | 72,14 | 72,46 | -0,41% | 684,00 |
| 23.12.2025 | 73,04 | 73,04 | 72,76 | 72,76 | -0,47% | 379,00 |
| 22.12.2025 | 73,10 | 73,10 | 72,30 | 73,10 | 0,47% | 365,00 |
| 19.12.2025 | 72,76 | 72,76 | 72,76 | 72,76 | -0,98% | 10,00 |
| 18.12.2025 | 73,02 | 73,48 | 73,02 | 73,48 | 0,91% | 52,00 |
| 17.12.2025 | 73,52 | 73,52 | 72,82 | 72,82 | -1,59% | 100,00 |
| 16.12.2025 | 75,16 | 75,34 | 74,00 | 74,00 | -1,80% | 341,00 |
| 15.12.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 0,51% | 50,00 |
| 12.12.2025 | 75,08 | 75,12 | 74,98 | 74,98 | 0,46% | 144,00 |
| 11.12.2025 | 74,98 | 75,48 | 74,64 | 74,64 | -0,08% | 691,00 |
| 10.12.2025 | 75,64 | 75,64 | 74,70 | 74,70 | -1,43% | 65,00 |
| 09.12.2025 | 75,70 | 75,78 | 75,00 | 75,78 | -0,76% | 213,00 |
| 08.12.2025 | 77,60 | 77,60 | 76,36 | 76,36 | -0,60% | 200,00 |
| 05.12.2025 | 76,62 | 76,82 | 76,62 | 76,82 | -1,74% | 22,00 |
| 04.12.2025 | 78,22 | 78,22 | 78,18 | 78,18 | 0,59% | 107,00 |
| 03.12.2025 | 77,72 | 77,72 | 77,72 | 77,72 | -0,94% | - |
| 02.12.2025 | 78,46 | 78,46 | 78,46 | 78,46 | 0,00% | - |
| 01.12.2025 | 77,84 | 78,46 | 77,58 | 78,46 | -0,03% | 180,00 |
| 28.11.2025 | 78,18 | 78,62 | 78,08 | 78,48 | -0,15% | 485,00 |
| 27.11.2025 | 78,06 | 78,60 | 78,06 | 78,60 | 0,92% | 5,00 |
| 26.11.2025 | 79,88 | 79,88 | 77,88 | 77,88 | -0,59% | 200,00 |
| 25.11.2025 | 78,14 | 78,34 | 78,14 | 78,34 | 0,98% | 21,00 |
| 24.11.2025 | 78,50 | 78,50 | 77,58 | 77,58 | 0,83% | 345,00 |
| 21.11.2025 | 76,96 | 76,96 | 76,94 | 76,94 | -1,26% | 160,00 |
| 20.11.2025 | 76,50 | 77,92 | 76,48 | 77,92 | 2,39% | 48,00 |
| 19.11.2025 | 77,22 | 77,22 | 76,10 | 76,10 | -1,22% | 125,00 |
| 18.11.2025 | 76,84 | 77,04 | 76,84 | 77,04 | 0,71% | 1,00 |
| 17.11.2025 | 79,18 | 79,18 | 76,50 | 76,50 | -4,26% | 1,00 |
| 14.11.2025 | 80,66 | 80,66 | 79,90 | 79,90 | -0,03% | 15,00 |
| 13.11.2025 | 81,36 | 81,40 | 79,92 | 79,92 | -0,94% | 104,00 |
| 12.11.2025 | 81,32 | 81,32 | 80,64 | 80,68 | 1,36% | 152,00 |
| 11.11.2025 | 80,94 | 80,94 | 79,60 | 79,60 | -2,12% | 1.025,00 |
| 10.11.2025 | 81,90 | 81,90 | 81,32 | 81,32 | -0,83% | 135,00 |
| 07.11.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -0,41% | - |
| 06.11.2025 | 82,34 | 82,34 | 82,34 | 82,34 | -0,60% | - |
| 05.11.2025 | 81,44 | 82,84 | 81,44 | 82,84 | 3,55% | 25,00 |
| 04.11.2025 | 77,76 | 80,00 | 77,40 | 80,00 | 1,73% | 308,00 |