162,120€
-0,05%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 162,39 | 162,88 | 162,03 | 162,12 | -0,05% | - |
| 23.10.2025 | 162,81 | 163,49 | 162,20 | 162,20 | 1,50% | 25,00 |
| 22.10.2025 | 161,34 | 161,56 | 158,63 | 159,80 | -0,26% | - |
| 21.10.2025 | 161,46 | 161,51 | 160,22 | 160,22 | -0,76% | - |
| 20.10.2025 | 161,01 | 161,47 | 159,82 | 161,44 | 1,96% | - |
| 17.10.2025 | 157,84 | 159,42 | 156,96 | 158,34 | 0,46% | 80,00 |
| 16.10.2025 | 158,84 | 159,51 | 157,42 | 157,62 | 0,65% | - |
| 15.10.2025 | 157,18 | 157,55 | 156,02 | 156,60 | 1,41% | - |
| 14.10.2025 | 155,57 | 156,21 | 154,42 | 154,42 | -0,72% | - |
| 13.10.2025 | 155,68 | 156,55 | 155,42 | 155,54 | -2,58% | - |
| 10.10.2025 | 161,01 | 161,03 | 157,63 | 159,66 | -0,50% | - |
| 09.10.2025 | 160,69 | 161,14 | 160,00 | 160,47 | -1,96% | - |
| 08.10.2025 | 163,16 | 164,10 | 163,07 | 163,67 | 1,37% | - |
| 07.10.2025 | 161,50 | 162,08 | 161,05 | 161,46 | 0,59% | - |
| 06.10.2025 | 160,45 | 161,17 | 160,31 | 160,52 | 1,19% | - |
| 03.10.2025 | 159,25 | 159,95 | 158,64 | 158,64 | 0,52% | - |
| 02.10.2025 | 158,94 | 158,98 | 157,82 | 157,82 | 0,88% | - |
| 01.10.2025 | 156,33 | 157,34 | 156,07 | 156,44 | -1,04% | - |
| 30.09.2025 | 157,71 | 158,40 | 156,94 | 158,08 | 1,80% | - |
| 29.09.2025 | 156,16 | 156,44 | 155,28 | 155,28 | -1,03% | - |
| 26.09.2025 | 156,52 | 157,11 | 156,24 | 156,89 | -1,70% | - |
| 25.09.2025 | 160,26 | 160,38 | 159,35 | 159,61 | -1,21% | - |
| 24.09.2025 | 162,45 | 162,73 | 161,56 | 161,56 | -0,68% | - |
| 23.09.2025 | 163,03 | 164,02 | 162,66 | 162,66 | -0,42% | - |
| 22.09.2025 | 165,06 | 165,07 | 163,34 | 163,34 | -0,02% | - |
| 19.09.2025 | 163,67 | 164,58 | 163,38 | 163,38 | -1,87% | - |
| 18.09.2025 | 166,39 | 167,34 | 164,79 | 166,49 | 0,05% | - |
| 17.09.2025 | 166,19 | 166,92 | 164,56 | 166,41 | -2,29% | - |
| 16.09.2025 | 171,11 | 171,16 | 169,40 | 170,31 | -0,61% | - |
| 15.09.2025 | 172,31 | 172,45 | 171,36 | 171,36 | 1,31% | - |
| 12.09.2025 | 169,95 | 169,96 | 169,08 | 169,14 | 1,12% | - |
| 11.09.2025 | 168,09 | 170,05 | 167,26 | 167,26 | -1,57% | - |
| 10.09.2025 | 169,78 | 170,21 | 169,49 | 169,92 | 0,83% | - |
| 09.09.2025 | 167,88 | 168,52 | 167,80 | 168,52 | 0,10% | - |
| 08.09.2025 | 168,34 | 168,98 | 168,13 | 168,35 | 1,83% | - |
| 05.09.2025 | 167,10 | 167,67 | 165,32 | 165,32 | -1,32% | - |
| 04.09.2025 | 166,92 | 167,58 | 166,63 | 167,53 | 1,63% | - |
| 03.09.2025 | 165,48 | 166,38 | 164,84 | 164,84 | -0,12% | - |
| 02.09.2025 | 166,18 | 166,25 | 164,97 | 165,04 | -1,26% | - |
| 01.09.2025 | 167,76 | 168,34 | 167,14 | 167,14 | -1,00% | - |
| 29.08.2025 | 169,14 | 169,28 | 168,40 | 168,83 | 0,49% | - |
| 28.08.2025 | 168,13 | 168,43 | 167,65 | 168,01 | -0,86% | - |
| 27.08.2025 | 168,77 | 169,55 | 168,63 | 169,47 | 0,40% | - |
| 26.08.2025 | 168,06 | 168,82 | 167,93 | 168,79 | 0,20% | - |
| 25.08.2025 | 168,02 | 168,78 | 167,72 | 168,46 | -0,12% | - |
| 22.08.2025 | 167,16 | 168,94 | 166,93 | 168,66 | 0,73% | - |
| 21.08.2025 | 167,19 | 167,68 | 166,70 | 167,44 | 0,69% | - |
| 20.08.2025 | 166,72 | 166,76 | 165,76 | 166,30 | 1,06% | - |
| 19.08.2025 | 164,94 | 165,26 | 164,37 | 164,55 | 0,15% | - |
| 18.08.2025 | 165,57 | 165,73 | 164,30 | 164,30 | -3,46% | - |
| 15.08.2025 | 171,13 | 171,31 | 170,18 | 170,19 | -0,12% | - |
| 14.08.2025 | 170,64 | 170,77 | 169,70 | 170,39 | -3,12% | - |
| 13.08.2025 | 174,94 | 175,91 | 174,76 | 175,88 | 0,45% | - |
| 12.08.2025 | 174,30 | 175,20 | 173,94 | 175,09 | 0,51% | - |
| 11.08.2025 | 174,14 | 174,59 | 174,02 | 174,21 | 0,05% | - |
| 08.08.2025 | 173,68 | 174,22 | 173,60 | 174,12 | -0,45% | - |
| 07.08.2025 | 175,21 | 176,17 | 174,41 | 174,91 | 0,42% | - |
| 06.08.2025 | 175,24 | 175,62 | 173,71 | 174,17 | -0,47% | - |
| 05.08.2025 | 175,65 | 175,98 | 174,64 | 174,99 | -0,15% | - |
| 04.08.2025 | 174,31 | 175,27 | 173,43 | 175,25 | 0,29% | - |
| 01.08.2025 | 176,62 | 176,68 | 173,87 | 174,75 | -1,79% | 17,00 |
| 31.07.2025 | 179,69 | 180,36 | 177,72 | 177,93 | 0,17% | - |
| 30.07.2025 | 178,73 | 178,87 | 177,09 | 177,62 | -1,27% | - |
| 29.07.2025 | 179,81 | 180,36 | 179,32 | 179,90 | 1,76% | - |
| 28.07.2025 | 176,57 | 176,80 | 175,50 | 176,78 | 0,74% | - |
| 25.07.2025 | 175,58 | 175,66 | 175,04 | 175,48 | 0,13% | - |
| 24.07.2025 | 176,51 | 177,38 | 175,19 | 175,26 | 0,30% | - |
| 23.07.2025 | 174,43 | 175,31 | 174,25 | 174,73 | 0,77% | - |
| 22.07.2025 | 172,73 | 173,64 | 172,12 | 173,40 | 0,45% | - |
| 21.07.2025 | 173,01 | 173,46 | 172,62 | 172,62 | -0,52% | - |
| 18.07.2025 | 174,08 | 174,38 | 173,34 | 173,53 | 0,21% | - |
| 17.07.2025 | 172,27 | 173,36 | 171,86 | 173,16 | 2,81% | - |
| 16.07.2025 | 168,24 | 169,15 | 166,90 | 168,43 | -0,37% | - |
| 15.07.2025 | 169,68 | 170,42 | 168,97 | 169,05 | -0,58% | - |
| 14.07.2025 | 169,43 | 170,13 | 169,32 | 170,04 | -0,02% | - |
| 11.07.2025 | 170,48 | 170,72 | 169,64 | 170,08 | -0,80% | - |
| 10.07.2025 | 169,28 | 171,72 | 169,28 | 171,45 | 0,92% | - |
| 09.07.2025 | 169,16 | 170,08 | 168,88 | 169,88 | 1,42% | - |
| 08.07.2025 | 167,98 | 168,27 | 167,48 | 167,50 | 0,65% | - |
| 07.07.2025 | 166,54 | 167,32 | 165,98 | 166,42 | -0,60% | - |
| 04.07.2025 | 168,05 | 168,49 | 166,60 | 167,42 | -1,25% | - |
| 03.07.2025 | 168,39 | 169,61 | 168,33 | 169,54 | 0,38% | - |
| 02.07.2025 | 169,04 | 169,23 | 168,25 | 168,89 | -0,94% | - |
| 01.07.2025 | 169,82 | 170,77 | 169,33 | 170,49 | 1,54% | - |
| 30.06.2025 | 167,71 | 168,01 | 167,03 | 167,90 | 1,46% | - |
| 27.06.2025 | 165,65 | 165,91 | 164,95 | 165,49 | -0,91% | - |
| 26.06.2025 | 165,99 | 167,05 | 165,72 | 167,01 | 1,28% | - |
| 25.06.2025 | 165,43 | 165,71 | 164,64 | 164,90 | -0,72% | - |
| 24.06.2025 | 165,69 | 166,39 | 165,65 | 166,09 | 0,57% | - |
| 23.06.2025 | 163,97 | 165,20 | 163,58 | 165,15 | 0,24% | - |
| 20.06.2025 | 165,64 | 166,36 | 164,36 | 164,75 | 1,97% | - |
| 19.06.2025 | 162,69 | 162,73 | 161,25 | 161,57 | -0,02% | - |
| 18.06.2025 | 161,20 | 162,56 | 160,86 | 161,61 | 1,24% | - |
| 17.06.2025 | 159,83 | 160,55 | 159,06 | 159,63 | -1,90% | - |
| 16.06.2025 | 161,63 | 163,30 | 161,63 | 162,73 | 6,39% | 6,00 |
| 13.06.2025 | 153,14 | 154,12 | 152,77 | 152,96 | -0,79% | - |
| 12.06.2025 | 153,88 | 154,24 | 152,84 | 154,18 | 1,10% | - |
| 11.06.2025 | 153,54 | 153,88 | 152,26 | 152,51 | -0,85% | - |
| 10.06.2025 | 153,52 | 153,89 | 153,10 | 153,81 | -0,08% | - |
| 09.06.2025 | 153,64 | 154,44 | 153,43 | 153,94 | 0,31% | - |