57,390€
-0,57%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 57,22 | 57,44 | 56,86 | 56,86 | -1,49% | 720,00 |
| 05.08.2026 | 57,72 | 57,72 | 57,72 | 57,72 | 0,31% | - |
| 04.08.2026 | 58,72 | 58,72 | 57,54 | 57,54 | -2,34% | 359,00 |
| 03.08.2026 | 57,60 | 58,92 | 57,60 | 58,92 | 1,27% | 280,00 |
| 31.07.2026 | 58,08 | 58,18 | 58,08 | 58,18 | -0,41% | 501,00 |
| 30.07.2026 | 58,08 | 58,76 | 58,08 | 58,42 | 0,72% | 449,00 |
| 29.07.2026 | 58,38 | 58,38 | 58,00 | 58,00 | 3,17% | 3,00 |
| 28.07.2026 | 56,04 | 56,22 | 56,04 | 56,22 | 1,66% | 86,00 |
| 27.07.2026 | 54,64 | 55,44 | 54,64 | 55,30 | 3,29% | 165,00 |
| 24.07.2026 | 53,22 | 53,54 | 53,22 | 53,54 | -2,87% | 40,00 |
| 23.07.2026 | 55,12 | 55,12 | 55,12 | 55,12 | -0,58% | - |
| 22.07.2026 | 55,30 | 55,44 | 55,24 | 55,44 | -0,86% | 85,00 |
| 21.07.2026 | 55,92 | 55,92 | 55,92 | 55,92 | -0,85% | - |
| 20.07.2026 | 56,58 | 57,06 | 56,06 | 56,40 | -0,74% | 1.926,00 |
| 17.07.2026 | 54,56 | 57,02 | 54,56 | 56,82 | 3,65% | 272,00 |
| 16.07.2026 | 54,82 | 54,82 | 54,82 | 54,82 | 3,01% | - |
| 15.07.2026 | 53,22 | 53,22 | 53,22 | 53,22 | -0,86% | - |
| 14.07.2026 | 54,28 | 54,28 | 53,68 | 53,68 | -0,33% | 38,00 |
| 13.07.2026 | 53,74 | 53,86 | 53,74 | 53,86 | 1,16% | 360,00 |
| 10.07.2026 | 53,36 | 53,36 | 53,24 | 53,24 | -0,93% | 100,00 |
| 09.07.2026 | 53,74 | 53,74 | 53,74 | 53,74 | -1,58% | - |
| 08.07.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 2,32% | - |
| 07.07.2026 | 53,36 | 53,36 | 53,36 | 53,36 | -1,26% | - |
| 06.07.2026 | 52,76 | 54,04 | 52,76 | 54,04 | 2,31% | 256,00 |
| 03.07.2026 | 53,50 | 53,50 | 52,80 | 52,82 | 0,11% | 275,00 |
| 02.07.2026 | 50,92 | 52,76 | 50,92 | 52,76 | 3,21% | 647,00 |
| 01.07.2026 | 49,95 | 51,28 | 49,95 | 51,12 | 2,28% | 140,00 |
| 30.06.2026 | 51,02 | 51,02 | 49,98 | 49,98 | -0,79% | 75,00 |
| 29.06.2026 | 51,12 | 51,12 | 50,38 | 50,38 | -3,12% | 207,00 |
| 26.06.2026 | 51,06 | 52,00 | 50,58 | 52,00 | 1,33% | 35,00 |
| 25.06.2026 | 51,02 | 51,32 | 51,02 | 51,32 | 2,60% | 35,00 |
| 24.06.2026 | 50,54 | 50,54 | 49,72 | 50,02 | 0,30% | 240,00 |
| 23.06.2026 | 49,91 | 49,91 | 49,87 | 49,87 | -0,26% | 110,00 |
| 22.06.2026 | 50,44 | 50,44 | 50,00 | 50,00 | -1,46% | 278,00 |
| 19.06.2026 | 50,46 | 50,76 | 50,46 | 50,74 | 0,87% | 525,00 |
| 18.06.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 0,20% | - |
| 17.06.2026 | 50,66 | 50,66 | 50,20 | 50,20 | -1,99% | 140,00 |
| 16.06.2026 | 50,78 | 51,34 | 50,78 | 51,22 | 0,55% | 40,00 |
| 15.06.2026 | 52,52 | 52,52 | 50,86 | 50,94 | 0,08% | 80,00 |
| 12.06.2026 | 51,24 | 51,24 | 50,90 | 50,90 | -0,39% | 95,00 |
| 11.06.2026 | 51,44 | 51,44 | 50,52 | 51,10 | -0,31% | 652,00 |
| 10.06.2026 | 52,84 | 52,94 | 50,98 | 51,26 | -2,58% | 1.120,00 |
| 09.06.2026 | 51,16 | 52,62 | 51,16 | 52,62 | 4,16% | 220,00 |
| 08.06.2026 | 51,12 | 51,12 | 50,52 | 50,52 | -3,55% | 1.683,00 |
| 05.06.2026 | 51,28 | 53,40 | 51,28 | 52,38 | 2,75% | 495,00 |
| 04.06.2026 | 51,20 | 51,20 | 50,60 | 50,98 | -1,73% | 24,00 |
| 03.06.2026 | 50,74 | 51,88 | 50,36 | 51,88 | 1,13% | 406,00 |
| 02.06.2026 | 51,42 | 51,42 | 50,50 | 51,30 | 0,59% | 371,00 |
| 01.06.2026 | 52,78 | 52,78 | 51,00 | 51,00 | -4,39% | 29,00 |
| 29.05.2026 | 53,76 | 53,90 | 53,34 | 53,34 | -2,02% | 22,00 |
| 28.05.2026 | 54,12 | 54,44 | 54,12 | 54,44 | -0,11% | 100,00 |
| 27.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,59% | - |
| 26.05.2026 | 54,02 | 54,18 | 54,02 | 54,18 | -1,02% | 50,00 |
| 25.05.2026 | 54,52 | 54,74 | 54,50 | 54,74 | 0,51% | 14,00 |
| 22.05.2026 | 55,48 | 55,48 | 53,98 | 54,46 | -2,23% | 346,00 |
| 21.05.2026 | 55,50 | 55,70 | 55,50 | 55,70 | -0,54% | 360,00 |
| 20.05.2026 | 54,02 | 56,00 | 54,02 | 56,00 | 3,40% | 402,00 |
| 19.05.2026 | 54,02 | 54,16 | 53,86 | 54,16 | 1,31% | 1.018,00 |
| 18.05.2026 | 53,46 | 53,46 | 53,46 | 53,46 | 0,64% | 39,00 |
| 15.05.2026 | 53,52 | 53,52 | 53,12 | 53,12 | -1,56% | 207,00 |
| 14.05.2026 | 53,96 | 53,96 | 53,96 | 53,96 | -0,07% | - |
| 13.05.2026 | 55,00 | 55,00 | 54,00 | 54,00 | 0,56% | 219,00 |
| 12.05.2026 | 53,94 | 53,94 | 53,70 | 53,70 | -0,19% | 1.300,00 |
| 11.05.2026 | 54,22 | 54,22 | 53,50 | 53,80 | -1,82% | 1.158,00 |
| 08.05.2026 | 54,68 | 54,80 | 53,40 | 54,80 | 0,70% | 1.100,00 |
| 07.05.2026 | 54,50 | 54,50 | 54,38 | 54,42 | -0,33% | 160,00 |
| 06.05.2026 | 54,96 | 54,96 | 54,60 | 54,60 | 1,11% | 80,00 |
| 05.05.2026 | 54,58 | 54,58 | 54,00 | 54,00 | -2,32% | 400,00 |
| 04.05.2026 | 54,14 | 55,28 | 54,14 | 55,28 | 4,74% | 10,00 |
| 30.04.2026 | 52,26 | 52,78 | 52,24 | 52,78 | -1,71% | 780,00 |
| 29.04.2026 | 55,08 | 55,08 | 53,70 | 53,70 | -3,00% | 5,00 |
| 28.04.2026 | 54,24 | 55,36 | 54,24 | 55,36 | 1,39% | 130,00 |
| 27.04.2026 | 55,58 | 55,58 | 54,48 | 54,60 | -1,09% | 180,00 |
| 24.04.2026 | 53,62 | 55,52 | 53,62 | 55,20 | 0,18% | 98,00 |
| 23.04.2026 | 56,40 | 56,40 | 55,10 | 55,10 | -2,20% | 115,00 |
| 22.04.2026 | 57,54 | 57,54 | 56,34 | 56,34 | -3,23% | 51,00 |
| 21.04.2026 | 58,96 | 58,96 | 58,22 | 58,22 | -1,56% | 6,00 |
| 20.04.2026 | 59,02 | 59,14 | 58,58 | 59,14 | -0,64% | 201,00 |
| 17.04.2026 | 58,46 | 59,52 | 58,46 | 59,52 | 1,50% | 60,00 |
| 16.04.2026 | 58,64 | 58,64 | 58,64 | 58,64 | 0,83% | - |
| 15.04.2026 | 57,96 | 58,44 | 57,86 | 58,16 | -0,72% | 706,00 |
| 14.04.2026 | 57,04 | 58,58 | 57,04 | 58,58 | 1,00% | 110,00 |
| 13.04.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,21% | 200,00 |
| 10.04.2026 | 56,82 | 58,12 | 56,82 | 58,12 | 2,50% | 300,00 |
| 09.04.2026 | 58,38 | 58,38 | 56,70 | 56,70 | -3,70% | 25,00 |
| 08.04.2026 | 59,16 | 59,16 | 58,82 | 58,88 | 2,47% | 300,00 |
| 07.04.2026 | 58,56 | 59,02 | 57,46 | 57,46 | -3,14% | 302,00 |
| 02.04.2026 | 58,50 | 59,32 | 58,42 | 59,32 | 0,92% | 315,00 |
| 01.04.2026 | 59,86 | 59,86 | 58,78 | 58,78 | 0,58% | 125,00 |
| 31.03.2026 | 58,50 | 58,76 | 57,94 | 58,44 | 1,39% | 1.060,00 |
| 30.03.2026 | 57,64 | 57,64 | 57,64 | 57,64 | -1,74% | - |
| 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 |