165,320€
-0,30%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 152,54 | 153,79 | 152,39 | 153,46 | -0,63% | - |
| 05.06.2025 | 154,65 | 155,54 | 154,13 | 154,43 | 0,97% | - |
| 04.06.2025 | 152,87 | 153,44 | 152,62 | 152,95 | -0,51% | - |
| 03.06.2025 | 152,31 | 153,77 | 151,87 | 153,73 | -0,87% | - |
| 02.06.2025 | 154,41 | 155,10 | 153,75 | 155,08 | 0,69% | - |
| 30.05.2025 | 153,82 | 154,24 | 152,91 | 154,02 | 1,36% | - |
| 29.05.2025 | 153,69 | 153,87 | 151,11 | 151,96 | -1,48% | - |
| 28.05.2025 | 154,44 | 154,61 | 153,84 | 154,24 | -0,99% | - |
| 27.05.2025 | 155,31 | 155,79 | 154,67 | 155,79 | 1,08% | - |
| 26.05.2025 | 154,46 | 154,84 | 154,12 | 154,12 | 1,06% | - |
| 23.05.2025 | 152,09 | 152,83 | 150,89 | 152,51 | -0,66% | - |
| 22.05.2025 | 153,79 | 154,20 | 153,01 | 153,53 | -0,16% | - |
| 21.05.2025 | 155,27 | 155,28 | 153,55 | 153,77 | -1,61% | - |
| 20.05.2025 | 156,31 | 157,25 | 155,88 | 156,29 | -0,23% | - |
| 19.05.2025 | 154,82 | 156,67 | 154,37 | 156,65 | 1,76% | - |
| 16.05.2025 | 153,30 | 154,05 | 152,91 | 153,94 | -0,57% | - |
| 15.05.2025 | 153,89 | 154,92 | 153,37 | 154,83 | 1,36% | - |
| 14.05.2025 | 153,72 | 154,00 | 152,33 | 152,75 | -1,62% | - |
| 13.05.2025 | 154,59 | 155,67 | 153,68 | 155,27 | 0,94% | - |
| 12.05.2025 | 152,06 | 154,11 | 151,89 | 153,82 | 0,83% | - |
| 09.05.2025 | 152,38 | 152,92 | 151,89 | 152,56 | 0,61% | - |
| 08.05.2025 | 151,86 | 152,53 | 150,73 | 151,64 | 0,37% | - |
| 07.05.2025 | 151,32 | 151,50 | 150,29 | 151,08 | -0,81% | - |
| 06.05.2025 | 152,50 | 153,17 | 151,82 | 152,32 | -1,12% | - |
| 05.05.2025 | 154,17 | 154,53 | 153,47 | 154,04 | -1,95% | - |
| 02.05.2025 | 155,93 | 157,25 | 155,16 | 157,10 | 1,09% | - |
| 30.04.2025 | 154,59 | 155,68 | 152,32 | 155,41 | 1,96% | - |
| 29.04.2025 | 152,68 | 153,06 | 151,59 | 152,42 | 0,51% | - |
| 28.04.2025 | 151,44 | 151,76 | 150,40 | 151,64 | 0,42% | - |
| 25.04.2025 | 151,31 | 151,77 | 148,68 | 151,00 | 0,27% | 4,00 |
| 24.04.2025 | 148,63 | 150,72 | 148,40 | 150,60 | 1,13% | - |
| 23.04.2025 | 149,25 | 151,24 | 148,53 | 148,91 | 1,56% | - |
| 22.04.2025 | 145,14 | 147,44 | 145,07 | 146,62 | 0,81% | - |
| 17.04.2025 | 145,33 | 145,97 | 144,64 | 145,44 | 0,73% | - |
| 16.04.2025 | 144,53 | 146,29 | 143,54 | 144,39 | -2,32% | - |