72,900€
-0,27%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 73,08 | 73,10 | 72,84 | 72,86 | -0,33% | 60,00 |
| 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 |
| 03.11.2025 | 79,24 | 79,24 | 78,64 | 78,64 | 0,82% | 122,00 |
| 31.10.2025 | 78,04 | 78,42 | 78,00 | 78,00 | -1,69% | 535,00 |
| 30.10.2025 | 78,98 | 79,34 | 78,98 | 79,34 | -1,12% | 22,00 |
| 29.10.2025 | 80,62 | 80,62 | 79,98 | 80,24 | -0,27% | 150,00 |
| 28.10.2025 | 81,04 | 81,04 | 80,46 | 80,46 | -0,47% | 756,00 |
| 27.10.2025 | 82,96 | 82,96 | 80,84 | 80,84 | -0,96% | 665,00 |
| 24.10.2025 | 81,84 | 81,84 | 81,50 | 81,62 | 1,34% | 40,00 |
| 23.10.2025 | 81,08 | 81,08 | 80,54 | 80,54 | -0,74% | 60,00 |
| 22.10.2025 | 80,16 | 81,14 | 80,16 | 81,14 | 1,43% | 60,00 |
| 21.10.2025 | 79,16 | 80,00 | 79,00 | 80,00 | 0,18% | 580,00 |
| 20.10.2025 | 79,24 | 79,86 | 78,34 | 79,86 | 1,58% | 300,00 |
| 17.10.2025 | 77,08 | 78,62 | 77,08 | 78,62 | 1,76% | 120,00 |
| 16.10.2025 | 75,94 | 77,26 | 75,94 | 77,26 | 1,39% | 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 |