50,890€
2,05%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |