78,110€
2,51%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 76,14 | 78,36 | 75,94 | 78,36 | 2,83% | 105,00 |
| 15.10.2025 | 76,14 | 76,20 | 76,14 | 76,20 | 0,13% | 15,00 |
| 14.10.2025 | 76,10 | 76,10 | 76,10 | 76,10 | 0,55% | - |
| 13.10.2025 | 75,30 | 76,00 | 75,30 | 75,68 | -2,22% | 700,00 |
| 10.10.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 0,55% | - |
| 09.10.2025 | 77,58 | 77,58 | 76,96 | 76,98 | 0,03% | 172,00 |
| 08.10.2025 | 76,96 | 76,96 | 76,96 | 76,96 | -0,03% | - |
| 07.10.2025 | 76,82 | 76,98 | 76,82 | 76,98 | -0,03% | 25,00 |
| 06.10.2025 | 76,74 | 77,00 | 76,24 | 77,00 | 0,16% | 488,00 |
| 03.10.2025 | 76,88 | 76,88 | 76,88 | 76,88 | 1,51% | - |
| 02.10.2025 | 75,74 | 75,74 | 75,74 | 75,74 | 4,21% | - |
| 01.10.2025 | 72,68 | 72,68 | 72,68 | 72,68 | -1,94% | - |
| 30.09.2025 | 73,70 | 74,12 | 72,98 | 74,12 | 0,03% | 50,00 |
| 29.09.2025 | 74,34 | 74,60 | 73,94 | 74,10 | 0,41% | 355,00 |
| 26.09.2025 | 73,76 | 73,80 | 73,76 | 73,80 | -3,12% | 250,00 |
| 25.09.2025 | 76,18 | 76,18 | 76,18 | 76,18 | -0,94% | - |
| 24.09.2025 | 77,44 | 77,44 | 76,70 | 76,90 | -1,26% | 196,00 |
| 23.09.2025 | 77,88 | 77,88 | 77,88 | 77,88 | -0,10% | - |
| 22.09.2025 | 79,60 | 79,60 | 77,96 | 77,96 | -2,04% | 262,00 |
| 19.09.2025 | 79,46 | 79,76 | 79,08 | 79,58 | 0,66% | 42,00 |
| 18.09.2025 | 78,88 | 79,32 | 78,88 | 79,06 | -0,73% | 345,00 |
| 17.09.2025 | 80,40 | 80,40 | 79,64 | 79,64 | -2,74% | 160,00 |
| 16.09.2025 | 82,28 | 82,28 | 81,88 | 81,88 | -1,18% | 11,00 |
| 15.09.2025 | 82,82 | 82,86 | 82,82 | 82,86 | -0,07% | 1,00 |
| 12.09.2025 | 82,88 | 82,92 | 82,88 | 82,92 | -0,11% | 50,00 |
| 11.09.2025 | 84,67 | 84,91 | 83,00 | 83,01 | -2,06% | - |
| 10.09.2025 | 83,86 | 84,92 | 83,86 | 84,76 | 0,88% | 435,00 |
| 09.09.2025 | 82,65 | 85,22 | 82,33 | 84,02 | 0,38% | 159,00 |
| 08.09.2025 | 84,35 | 84,63 | 82,81 | 83,70 | -0,07% | 118,00 |
| 05.09.2025 | 83,28 | 83,76 | 83,28 | 83,76 | 1,50% | 100,00 |
| 04.09.2025 | 83,60 | 83,60 | 82,52 | 82,52 | 0,46% | 50,00 |
| 03.09.2025 | 82,14 | 82,14 | 82,14 | 82,14 | 0,69% | - |
| 02.09.2025 | 83,52 | 85,54 | 81,58 | 81,58 | -3,36% | 81,00 |
| 01.09.2025 | 82,32 | 84,64 | 82,32 | 84,42 | 1,69% | 458,00 |
| 29.08.2025 | 81,48 | 83,02 | 81,48 | 83,02 | 1,87% | 40,00 |
| 28.08.2025 | 82,26 | 82,26 | 81,50 | 81,50 | -1,02% | 150,00 |
| 27.08.2025 | 82,18 | 82,34 | 82,02 | 82,34 | -0,10% | 110,00 |
| 26.08.2025 | 82,56 | 82,56 | 82,42 | 82,42 | 0,07% | 80,00 |
| 25.08.2025 | 82,08 | 82,70 | 82,08 | 82,36 | -0,84% | 531,00 |
| 22.08.2025 | 83,38 | 83,38 | 83,06 | 83,06 | -1,05% | 80,00 |
| 21.08.2025 | 84,00 | 84,02 | 82,94 | 83,94 | 1,60% | 383,00 |
| 20.08.2025 | 80,98 | 82,62 | 80,98 | 82,62 | 4,58% | 87,00 |
| 19.08.2025 | 81,72 | 81,72 | 79,00 | 79,00 | -2,97% | 140,00 |
| 18.08.2025 | 80,56 | 81,42 | 80,56 | 81,42 | 0,15% | 120,00 |
| 15.08.2025 | 80,74 | 81,30 | 80,74 | 81,30 | 0,44% | 50,00 |
| 14.08.2025 | 80,94 | 80,94 | 80,94 | 80,94 | -0,30% | - |
| 13.08.2025 | 81,44 | 81,44 | 81,18 | 81,18 | -0,59% | 40,00 |
| 12.08.2025 | 81,66 | 81,66 | 81,66 | 81,66 | 0,67% | - |
| 11.08.2025 | 80,68 | 81,12 | 80,68 | 81,12 | -0,44% | 103,00 |
| 08.08.2025 | 80,70 | 81,48 | 80,70 | 81,48 | 0,92% | 50,00 |
| 07.08.2025 | 79,48 | 80,74 | 79,48 | 80,74 | 1,41% | 105,00 |
| 06.08.2025 | 80,62 | 80,62 | 79,62 | 79,62 | -1,09% | 277,00 |
| 05.08.2025 | 80,44 | 80,66 | 80,44 | 80,50 | 0,57% | 97,00 |
| 04.08.2025 | 80,80 | 80,80 | 80,04 | 80,04 | -1,28% | 38,00 |
| 01.08.2025 | 81,32 | 81,32 | 78,86 | 81,08 | -1,53% | 306,00 |
| 31.07.2025 | 82,34 | 82,34 | 82,34 | 82,34 | -0,12% | - |
| 30.07.2025 | 84,00 | 84,00 | 82,44 | 82,44 | -1,88% | 387,00 |
| 29.07.2025 | 84,12 | 84,12 | 84,02 | 84,02 | 0,99% | 120,00 |
| 28.07.2025 | 83,74 | 84,36 | 83,20 | 83,20 | 0,12% | 160,00 |
| 25.07.2025 | 83,34 | 83,34 | 83,10 | 83,10 | -0,36% | 420,00 |
| 24.07.2025 | 83,50 | 83,50 | 82,74 | 83,40 | 1,46% | 75,00 |
| 23.07.2025 | 81,60 | 82,20 | 81,60 | 82,20 | 2,85% | 60,00 |
| 22.07.2025 | 79,92 | 79,92 | 79,92 | 79,92 | 0,20% | - |
| 21.07.2025 | 81,00 | 81,82 | 79,76 | 79,76 | -2,06% | 834,00 |
| 18.07.2025 | 81,44 | 81,44 | 81,44 | 81,44 | 0,17% | - |
| 17.07.2025 | 81,10 | 81,30 | 80,58 | 81,30 | 0,10% | 122,00 |
| 16.07.2025 | 80,58 | 81,22 | 80,58 | 81,22 | 0,42% | 46,00 |
| 15.07.2025 | 80,32 | 81,52 | 79,50 | 80,88 | 0,50% | 224,00 |
| 14.07.2025 | 80,74 | 80,74 | 80,48 | 80,48 | -2,21% | 60,00 |
| 11.07.2025 | 82,30 | 82,30 | 82,30 | 82,30 | 0,41% | - |
| 10.07.2025 | 80,88 | 82,16 | 80,88 | 81,96 | 0,24% | 97,00 |
| 09.07.2025 | 81,76 | 81,76 | 81,76 | 81,76 | 3,15% | - |
| 08.07.2025 | 81,34 | 81,34 | 79,26 | 79,26 | -1,91% | 70,00 |
| 07.07.2025 | 80,42 | 80,80 | 80,42 | 80,80 | 0,82% | 20,00 |
| 04.07.2025 | 80,14 | 80,14 | 80,14 | 80,14 | 0,17% | - |
| 03.07.2025 | 80,50 | 81,06 | 80,00 | 80,00 | -0,55% | 255,00 |
| 02.07.2025 | 81,16 | 81,16 | 80,44 | 80,44 | -0,25% | 10,00 |
| 01.07.2025 | 80,64 | 80,64 | 80,64 | 80,64 | 0,80% | - |
| 30.06.2025 | 80,76 | 80,76 | 80,00 | 80,00 | -0,35% | 40,00 |
| 27.06.2025 | 81,46 | 81,48 | 80,28 | 80,28 | -0,86% | 59,00 |
| 26.06.2025 | 81,24 | 81,24 | 80,98 | 80,98 | -1,84% | 700,00 |
| 25.06.2025 | 82,16 | 82,50 | 82,16 | 82,50 | 0,41% | 15,00 |
| 24.06.2025 | 82,16 | 82,16 | 82,16 | 82,16 | 0,39% | - |
| 23.06.2025 | 81,84 | 81,84 | 81,84 | 81,84 | -0,46% | 300,00 |
| 20.06.2025 | 82,68 | 82,68 | 82,08 | 82,22 | -0,07% | 25,00 |
| 19.06.2025 | 80,38 | 82,28 | 80,38 | 82,28 | 1,68% | 400,00 |
| 18.06.2025 | 82,38 | 82,38 | 80,92 | 80,92 | -4,96% | 30,00 |
| 17.06.2025 | 85,14 | 85,14 | 85,14 | 85,14 | -0,44% | - |
| 16.06.2025 | 86,44 | 86,44 | 85,52 | 85,52 | 2,00% | 15,00 |
| 13.06.2025 | 83,84 | 83,84 | 83,84 | 83,84 | -1,87% | - |
| 12.06.2025 | 85,18 | 85,44 | 85,00 | 85,44 | 0,14% | 164,00 |
| 11.06.2025 | 85,92 | 85,92 | 85,24 | 85,32 | 1,14% | 150,00 |
| 10.06.2025 | 84,36 | 84,36 | 84,36 | 84,36 | 0,96% | - |
| 09.06.2025 | 83,56 | 83,56 | 83,56 | 83,56 | -0,95% | 30,00 |
| 06.06.2025 | 83,62 | 84,36 | 83,62 | 84,36 | -0,47% | 36,00 |
| 05.06.2025 | 84,02 | 84,76 | 84,02 | 84,76 | 1,53% | 100,00 |
| 04.06.2025 | 83,48 | 83,48 | 83,48 | 83,48 | 0,12% | - |
| 03.06.2025 | 83,38 | 83,38 | 83,38 | 83,38 | -0,74% | - |
| 02.06.2025 | 84,70 | 84,70 | 84,00 | 84,00 | -2,67% | 60,00 |
| 30.05.2025 | 85,80 | 86,30 | 85,56 | 86,30 | 1,22% | 202,00 |