105,600€
0,43%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 104,80 | 104,95 | 104,80 | 104,95 | -0,19% | 40,00 |
| 02.01.2025 | 106,35 | 106,35 | 105,15 | 105,15 | -0,76% | 79,00 |
| 30.12.2024 | 105,60 | 105,95 | 105,60 | 105,95 | 0,95% | 215,00 |
| 27.12.2024 | 106,55 | 107,30 | 104,95 | 104,95 | -1,82% | 3.338,00 |
| 23.12.2024 | 107,20 | 107,20 | 106,40 | 106,90 | 0,19% | 1.079,00 |
| 20.12.2024 | 106,70 | 106,70 | 106,70 | 106,70 | -0,28% | 80,00 |
| 19.12.2024 | 105,45 | 107,00 | 105,45 | 107,00 | -0,97% | 210,00 |
| 18.12.2024 | 108,75 | 108,75 | 108,05 | 108,05 | -0,46% | 238,00 |
| 17.12.2024 | 109,95 | 109,95 | 107,75 | 108,55 | -1,41% | 330,00 |
| 16.12.2024 | 110,05 | 111,25 | 110,05 | 110,10 | 0,05% | 1.737,00 |
| 13.12.2024 | 110,15 | 110,15 | 110,05 | 110,05 | -0,09% | 210,00 |
| 12.12.2024 | 112,00 | 112,00 | 110,15 | 110,15 | -0,77% | 30,00 |
| 11.12.2024 | 112,65 | 112,65 | 111,00 | 111,00 | -0,98% | 90,00 |
| 10.12.2024 | 113,05 | 113,10 | 112,10 | 112,10 | -1,23% | 169,00 |
| 09.12.2024 | 114,55 | 114,55 | 112,65 | 113,50 | -0,04% | 439,00 |
| 06.12.2024 | 114,55 | 115,30 | 113,55 | 113,55 | -4,02% | 641,00 |
| 05.12.2024 | 118,30 | 118,30 | 118,30 | 118,30 | -0,92% | - |
| 04.12.2024 | 119,20 | 119,40 | 118,85 | 119,40 | -0,62% | 439,00 |
| 03.12.2024 | 119,65 | 120,15 | 119,65 | 120,15 | 0,21% | 30,00 |
| 02.12.2024 | 117,75 | 121,15 | 117,75 | 119,90 | 0,80% | 277,00 |
| 29.11.2024 | 119,20 | 119,20 | 118,95 | 118,95 | -1,08% | 735,00 |
| 28.11.2024 | 121,30 | 121,30 | 120,25 | 120,25 | 0,59% | 1.001,00 |
| 27.11.2024 | 119,55 | 119,55 | 119,55 | 119,55 | -0,04% | - |
| 26.11.2024 | 117,60 | 121,00 | 117,60 | 119,60 | 0,46% | 1.175,00 |
| 25.11.2024 | 119,35 | 119,35 | 119,00 | 119,05 | -0,21% | 286,00 |
| 22.11.2024 | 116,85 | 119,30 | 116,85 | 119,30 | 1,58% | 1,00 |
| 21.11.2024 | 118,05 | 118,05 | 116,90 | 117,45 | -0,63% | 61,00 |
| 20.11.2024 | 119,45 | 119,45 | 118,20 | 118,20 | -0,67% | 1,00 |
| 19.11.2024 | 119,50 | 119,50 | 119,00 | 119,00 | 0,00% | 570,00 |
| 18.11.2024 | 120,80 | 120,80 | 119,00 | 119,00 | -1,94% | 4,00 |
| 15.11.2024 | 121,05 | 121,35 | 121,05 | 121,35 | 1,42% | 6,00 |
| 14.11.2024 | 116,75 | 119,65 | 116,75 | 119,65 | 1,44% | 20,00 |
| 13.11.2024 | 121,35 | 121,35 | 117,95 | 117,95 | -4,49% | 700,00 |
| 12.11.2024 | 124,75 | 124,75 | 123,50 | 123,50 | -1,75% | 2,00 |
| 11.11.2024 | 123,00 | 125,70 | 123,00 | 125,70 | 1,70% | 112,00 |
| 08.11.2024 | 122,65 | 124,70 | 122,65 | 123,60 | 0,16% | 35,00 |
| 07.11.2024 | 123,55 | 123,55 | 123,40 | 123,40 | 0,04% | 4,00 |
| 06.11.2024 | 119,90 | 123,35 | 119,90 | 123,35 | 3,26% | 99,00 |
| 05.11.2024 | 118,05 | 119,45 | 118,05 | 119,45 | 2,58% | 156,00 |
| 04.11.2024 | 116,45 | 116,45 | 116,45 | 116,45 | -0,30% | - |
| 01.11.2024 | 113,95 | 116,80 | 113,95 | 116,80 | 0,65% | 10,00 |
| 31.10.2024 | 116,05 | 116,05 | 116,05 | 116,05 | -1,65% | - |
| 30.10.2024 | 119,65 | 119,65 | 118,00 | 118,00 | -2,84% | 65,00 |
| 29.10.2024 | 120,15 | 121,45 | 119,95 | 121,45 | 0,91% | 60,00 |
| 28.10.2024 | 118,25 | 120,35 | 118,25 | 120,35 | 1,01% | 235,00 |
| 25.10.2024 | 119,15 | 119,15 | 119,15 | 119,15 | -0,96% | 100,00 |
| 24.10.2024 | 120,30 | 120,30 | 120,30 | 120,30 | 0,97% | - |
| 23.10.2024 | 119,15 | 119,15 | 119,15 | 119,15 | -1,77% | - |
| 22.10.2024 | 121,30 | 121,30 | 121,30 | 121,30 | 0,00% | - |
| 21.10.2024 | 119,35 | 121,30 | 119,35 | 121,30 | 1,76% | 103,00 |
| 18.10.2024 | 118,45 | 119,20 | 118,45 | 119,20 | 0,80% | 800,00 |
| 17.10.2024 | 117,55 | 118,25 | 117,55 | 118,25 | -0,30% | 200,00 |
| 16.10.2024 | 116,95 | 118,60 | 116,95 | 118,60 | -0,42% | 11,00 |
| 15.10.2024 | 118,55 | 119,35 | 118,55 | 119,10 | 1,19% | 24,00 |
| 14.10.2024 | 117,70 | 117,70 | 117,70 | 117,70 | -0,51% | 108,00 |
| 11.10.2024 | 116,00 | 118,30 | 116,00 | 118,30 | 1,94% | 16,00 |
| 10.10.2024 | 114,95 | 116,60 | 114,95 | 116,05 | 0,39% | 78,00 |
| 09.10.2024 | 115,80 | 116,95 | 115,60 | 115,60 | -0,64% | 352,00 |
| 08.10.2024 | 114,75 | 116,35 | 114,75 | 116,35 | 0,22% | 144,00 |
| 07.10.2024 | 116,10 | 116,10 | 116,10 | 116,10 | -0,77% | - |
| 04.10.2024 | 116,70 | 117,00 | 116,70 | 117,00 | 0,09% | 20,00 |
| 03.10.2024 | 116,90 | 116,90 | 116,90 | 116,90 | -0,38% | - |
| 02.10.2024 | 117,00 | 117,35 | 117,00 | 117,35 | -0,55% | 180,00 |
| 01.10.2024 | 118,70 | 118,70 | 117,90 | 118,00 | 0,21% | 196,00 |
| 30.09.2024 | 117,75 | 117,75 | 117,75 | 117,75 | 0,90% | - |
| 27.09.2024 | 116,70 | 116,70 | 116,70 | 116,70 | -0,26% | - |
| 26.09.2024 | 117,60 | 117,60 | 117,00 | 117,00 | -0,68% | 15,00 |
| 25.09.2024 | 115,75 | 118,30 | 115,75 | 117,80 | -0,08% | 2.070,00 |
| 24.09.2024 | 118,70 | 118,70 | 117,90 | 117,90 | -1,34% | 100,00 |
| 23.09.2024 | 119,95 | 119,95 | 119,50 | 119,50 | -1,40% | 30,00 |
| 20.09.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -0,25% | - |
| 19.09.2024 | 122,25 | 123,25 | 121,50 | 121,50 | -0,41% | 142,00 |
| 18.09.2024 | 123,70 | 123,70 | 122,00 | 122,00 | -3,56% | 1,00 |
| 17.09.2024 | 125,65 | 126,50 | 125,65 | 126,50 | -0,12% | 30,00 |
| 16.09.2024 | 125,35 | 126,65 | 125,35 | 126,65 | 0,52% | 20,00 |
| 13.09.2024 | 123,15 | 126,00 | 123,15 | 126,00 | 1,16% | 109,00 |
| 12.09.2024 | 124,55 | 124,55 | 124,55 | 124,55 | 1,18% | - |
| 11.09.2024 | 123,10 | 123,10 | 123,10 | 123,10 | 0,08% | - |
| 10.09.2024 | 121,75 | 123,00 | 121,75 | 123,00 | 1,03% | 50,00 |
| 09.09.2024 | 121,75 | 121,75 | 121,75 | 121,75 | -1,26% | - |
| 06.09.2024 | 119,15 | 123,30 | 119,15 | 123,30 | 0,08% | 264,00 |
| 05.09.2024 | 123,20 | 123,20 | 123,20 | 123,20 | -0,48% | - |
| 04.09.2024 | 123,80 | 123,80 | 123,15 | 123,80 | -1,00% | 315,00 |
| 03.09.2024 | 125,30 | 125,90 | 125,05 | 125,05 | 0,04% | 75,00 |
| 02.09.2024 | 122,95 | 125,00 | 122,95 | 125,00 | 0,81% | 100,00 |
| 30.08.2024 | 122,65 | 124,30 | 122,65 | 124,00 | 0,57% | 45,00 |
| 29.08.2024 | 121,05 | 123,30 | 121,05 | 123,30 | 1,07% | 3,00 |
| 28.08.2024 | 121,45 | 122,00 | 121,45 | 122,00 | -1,49% | 80,00 |
| 27.08.2024 | 122,90 | 123,95 | 122,90 | 123,85 | 1,10% | 6,00 |
| 26.08.2024 | 122,50 | 122,50 | 122,50 | 122,50 | -0,57% | - |
| 23.08.2024 | 122,35 | 123,20 | 122,35 | 123,20 | 2,54% | 270,00 |
| 22.08.2024 | 120,15 | 120,15 | 120,15 | 120,15 | -0,78% | - |
| 21.08.2024 | 119,15 | 121,10 | 119,15 | 121,10 | 1,68% | 182,00 |
| 20.08.2024 | 124,60 | 124,60 | 119,10 | 119,10 | -5,25% | 420,00 |
| 19.08.2024 | 124,10 | 125,70 | 124,10 | 125,70 | 1,37% | 100,00 |
| 16.08.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 0,65% | - |
| 15.08.2024 | 123,20 | 123,20 | 123,20 | 123,20 | 0,33% | - |
| 14.08.2024 | 120,00 | 122,80 | 120,00 | 122,80 | 3,98% | 144,00 |
| 13.08.2024 | 118,10 | 118,10 | 118,10 | 118,10 | -0,76% | - |
| 12.08.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -0,04% | 10,00 |