179,280€
-0,66%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 180,25 | 180,57 | 178,80 | 180,06 | -1,29% | - |
| 14.11.2024 | 181,40 | 183,41 | 180,62 | 182,41 | 1,41% | - |
| 13.11.2024 | 181,69 | 183,33 | 179,85 | 179,87 | -1,38% | 100,00 |
| 12.11.2024 | 184,61 | 184,62 | 181,26 | 182,39 | -1,53% | - |
| 11.11.2024 | 184,70 | 186,34 | 184,25 | 185,22 | 3,71% | - |
| 08.11.2024 | 180,99 | 181,06 | 178,40 | 178,59 | -0,88% | - |
| 07.11.2024 | 177,42 | 180,22 | 177,25 | 180,17 | 0,92% | - |
| 06.11.2024 | 177,86 | 180,33 | 176,15 | 178,53 | 1,81% | - |
| 05.11.2024 | 174,38 | 175,48 | 174,31 | 175,36 | 0,48% | - |
| 04.11.2024 | 175,10 | 175,11 | 173,95 | 174,52 | 0,72% | - |
| 01.11.2024 | 172,14 | 175,33 | 172,08 | 173,28 | 2,00% | - |
| 31.10.2024 | 171,56 | 171,60 | 168,79 | 169,89 | -1,00% | - |
| 30.10.2024 | 171,94 | 172,48 | 171,54 | 171,61 | -0,91% | - |
| 29.10.2024 | 173,70 | 173,99 | 172,81 | 173,18 | -0,38% | - |
| 28.10.2024 | 174,16 | 174,50 | 173,84 | 173,84 | 0,14% | - |
| 25.10.2024 | 174,31 | 175,12 | 173,34 | 173,60 | 0,68% | - |
| 24.10.2024 | 173,16 | 173,98 | 171,96 | 172,42 | -1,74% | - |
| 23.10.2024 | 176,88 | 177,08 | 174,79 | 175,47 | -1,24% | - |
| 22.10.2024 | 177,12 | 177,97 | 176,79 | 177,68 | -0,44% | - |
| 21.10.2024 | 179,51 | 179,56 | 178,16 | 178,46 | 2,06% | - |
| 18.10.2024 | 175,17 | 175,50 | 174,49 | 174,85 | -0,68% | - |
| 17.10.2024 | 176,03 | 177,12 | 175,72 | 176,04 | -0,71% | - |
| 16.10.2024 | 176,92 | 177,77 | 176,37 | 177,29 | -1,45% | - |
| 15.10.2024 | 180,88 | 181,06 | 179,77 | 179,89 | -0,90% | - |
| 14.10.2024 | 181,00 | 181,63 | 180,13 | 181,53 | 0,12% | - |
| 11.10.2024 | 179,95 | 181,37 | 179,70 | 181,31 | 1,14% | - |
| 10.10.2024 | 179,23 | 179,53 | 178,42 | 179,27 | -1,58% | - |
| 09.10.2024 | 181,61 | 182,31 | 181,01 | 182,14 | 0,90% | - |
| 08.10.2024 | 179,49 | 180,75 | 179,25 | 180,51 | 0,33% | - |
| 07.10.2024 | 181,11 | 181,20 | 179,46 | 179,91 | -1,66% | - |
| 04.10.2024 | 182,54 | 183,05 | 182,15 | 182,95 | 1,98% | - |
| 03.10.2024 | 180,02 | 180,42 | 178,87 | 179,40 | -1,90% | - |
| 02.10.2024 | 182,00 | 183,19 | 182,00 | 182,87 | 0,57% | - |
| 01.10.2024 | 181,90 | 182,41 | 180,83 | 181,83 | 3,97% | - |
| 30.09.2024 | 174,96 | 175,18 | 173,40 | 174,89 | -0,02% | - |
| 27.09.2024 | 173,95 | 175,89 | 173,79 | 174,92 | -0,01% | - |
| 26.09.2024 | 174,34 | 175,16 | 174,23 | 174,94 | 3,46% | - |
| 25.09.2024 | 169,71 | 170,35 | 169,03 | 169,09 | -1,87% | - |
| 24.09.2024 | 171,38 | 172,57 | 171,06 | 172,32 | -0,23% | - |
| 23.09.2024 | 171,42 | 172,75 | 171,15 | 172,71 | 0,07% | - |
| 20.09.2024 | 172,65 | 172,81 | 170,90 | 172,59 | -1,25% | - |
| 19.09.2024 | 174,35 | 175,43 | 174,31 | 174,78 | 0,05% | - |
| 18.09.2024 | 175,09 | 176,20 | 173,87 | 174,69 | 0,67% | - |
| 17.09.2024 | 173,76 | 175,11 | 173,15 | 173,53 | -1,45% | - |
| 16.09.2024 | 175,53 | 176,15 | 175,07 | 176,08 | -0,70% | - |
| 13.09.2024 | 177,16 | 177,77 | 176,45 | 177,32 | 0,05% | - |
| 12.09.2024 | 176,76 | 177,26 | 175,48 | 177,24 | 1,90% | - |
| 11.09.2024 | 172,19 | 174,07 | 171,08 | 173,93 | 0,74% | - |
| 10.09.2024 | 172,75 | 173,05 | 171,66 | 172,66 | -2,44% | - |
| 09.09.2024 | 176,00 | 177,55 | 175,94 | 176,97 | 3,12% | - |
| 06.09.2024 | 174,37 | 175,47 | 171,46 | 171,61 | -3,01% | - |
| 05.09.2024 | 176,57 | 177,67 | 175,60 | 176,94 | -1,67% | - |
| 04.09.2024 | 179,54 | 180,96 | 179,45 | 179,95 | -0,64% | - |
| 03.09.2024 | 182,87 | 183,26 | 180,47 | 181,10 | -1,95% | - |
| 02.09.2024 | 184,18 | 184,80 | 183,83 | 184,70 | 1,16% | - |
| 30.08.2024 | 183,79 | 184,28 | 181,62 | 182,58 | 1,07% | - |
| 29.08.2024 | 181,52 | 183,25 | 180,64 | 180,64 | -0,34% | - |
| 28.08.2024 | 181,45 | 181,87 | 180,49 | 181,25 | -0,46% | - |
| 27.08.2024 | 182,43 | 182,48 | 180,92 | 182,08 | -0,40% | - |
| 26.08.2024 | 182,75 | 183,58 | 182,26 | 182,82 | -2,26% | - |
| 23.08.2024 | 185,28 | 187,14 | 185,25 | 187,05 | 2,12% | - |
| 22.08.2024 | 183,91 | 184,41 | 182,76 | 183,17 | -0,30% | - |
| 21.08.2024 | 184,31 | 184,51 | 183,60 | 183,72 | -2,17% | - |
| 20.08.2024 | 188,65 | 189,25 | 187,74 | 187,80 | -0,11% | - |
| 19.08.2024 | 186,60 | 188,06 | 186,55 | 188,00 | 1,17% | - |
| 16.08.2024 | 185,37 | 186,00 | 184,60 | 185,82 | -1,14% | 100,00 |
| 15.08.2024 | 188,82 | 191,86 | 187,96 | 187,96 | -7,05% | - |
| 14.08.2024 | 203,30 | 203,38 | 201,63 | 202,23 | -2,22% | - |
| 13.08.2024 | 204,95 | 206,93 | 204,30 | 206,83 | 1,15% | - |
| 12.08.2024 | 204,98 | 205,73 | 203,35 | 204,48 | -1,03% | - |
| 09.08.2024 | 205,43 | 206,90 | 204,18 | 206,60 | 2,43% | - |
| 08.08.2024 | 198,46 | 201,88 | 197,62 | 201,70 | 3,00% | - |
| 07.08.2024 | 198,29 | 200,50 | 195,70 | 195,83 | 0,03% | - |
| 06.08.2024 | 195,35 | 197,33 | 193,28 | 195,78 | 1,00% | - |
| 05.08.2024 | 192,97 | 194,71 | 190,04 | 193,85 | -3,09% | 7,00 |
| 02.08.2024 | 204,50 | 204,83 | 198,06 | 200,04 | -2,75% | - |
| 01.08.2024 | 208,43 | 209,33 | 203,88 | 205,70 | -1,52% | - |
| 31.07.2024 | 206,90 | 210,02 | 206,90 | 208,88 | 0,49% | - |
| 30.07.2024 | 207,73 | 208,52 | 206,95 | 207,85 | 1,03% | - |
| 29.07.2024 | 206,48 | 207,20 | 204,88 | 205,73 | -0,87% | - |
| 26.07.2024 | 206,25 | 208,08 | 206,23 | 207,52 | 1,79% | - |
| 25.07.2024 | 203,95 | 205,25 | 202,77 | 203,88 | -1,38% | - |
| 24.07.2024 | 208,88 | 209,35 | 206,68 | 206,73 | 0,66% | 70,00 |
| 23.07.2024 | 205,25 | 206,40 | 204,77 | 205,38 | 2,06% | - |
| 22.07.2024 | 200,86 | 201,33 | 199,91 | 201,23 | 2,04% | - |
| 19.07.2024 | 198,80 | 198,97 | 196,94 | 197,20 | -3,00% | - |
| 18.07.2024 | 205,55 | 206,25 | 203,00 | 203,30 | -1,88% | - |
| 17.07.2024 | 209,30 | 209,35 | 207,00 | 207,20 | -0,94% | - |
| 16.07.2024 | 207,88 | 209,25 | 207,43 | 209,18 | 0,25% | - |
| 15.07.2024 | 208,90 | 209,33 | 208,38 | 208,65 | 2,00% | - |
| 12.07.2024 | 204,30 | 205,73 | 203,83 | 204,55 | 0,59% | - |
| 11.07.2024 | 203,77 | 204,18 | 203,23 | 203,35 | -0,71% | - |
| 10.07.2024 | 202,48 | 204,90 | 202,43 | 204,80 | 3,09% | - |
| 09.07.2024 | 198,88 | 199,05 | 197,40 | 198,66 | 0,09% | - |
| 08.07.2024 | 198,55 | 199,36 | 198,33 | 198,48 | -1,10% | - |
| 05.07.2024 | 200,45 | 200,76 | 199,78 | 200,68 | 1,16% | - |
| 04.07.2024 | 198,40 | 198,85 | 198,25 | 198,37 | 0,36% | - |
| 03.07.2024 | 195,65 | 197,65 | 195,58 | 197,65 | -0,22% | - |
| 02.07.2024 | 197,24 | 198,09 | 196,35 | 198,08 | -0,64% | - |
| 01.07.2024 | 200,51 | 201,32 | 199,18 | 199,36 | -3,10% | - |