151,440€
0,46%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 146,83 | 149,01 | 146,57 | 147,82 | 1,67% | - |
| 14.04.2025 | 144,03 | 145,89 | 143,82 | 145,39 | 4,54% | - |
| 11.04.2025 | 137,56 | 139,57 | 133,71 | 139,07 | -0,58% | - |
| 10.04.2025 | 145,37 | 145,72 | 137,01 | 139,88 | -0,27% | - |
| 09.04.2025 | 135,05 | 140,73 | 134,98 | 140,26 | 0,55% | 50,00 |
| 08.04.2025 | 141,80 | 142,72 | 137,02 | 139,49 | 0,58% | - |
| 07.04.2025 | 138,47 | 143,24 | 136,49 | 138,69 | -2,52% | - |
| 04.04.2025 | 151,75 | 152,01 | 140,40 | 142,28 | -6,66% | - |
| 03.04.2025 | 154,31 | 154,58 | 152,38 | 152,44 | -2,77% | - |
| 02.04.2025 | 157,04 | 157,36 | 156,10 | 156,78 | 1,60% | - |
| 01.04.2025 | 153,18 | 154,62 | 152,64 | 154,31 | 0,67% | - |
| 31.03.2025 | 152,75 | 153,63 | 151,29 | 153,28 | 0,04% | - |
| 28.03.2025 | 155,36 | 155,79 | 153,22 | 153,22 | -1,76% | - |
| 27.03.2025 | 157,40 | 158,18 | 155,87 | 155,97 | -0,40% | - |
| 26.03.2025 | 157,37 | 157,47 | 156,15 | 156,59 | 0,57% | - |
| 25.03.2025 | 154,73 | 155,78 | 154,62 | 155,71 | -0,17% | - |
| 24.03.2025 | 155,01 | 156,07 | 154,98 | 155,97 | -0,49% | - |
| 21.03.2025 | 157,55 | 157,83 | 156,08 | 156,74 | -0,12% | 75,00 |
| 20.03.2025 | 157,27 | 157,55 | 156,11 | 156,93 | -0,69% | - |
| 19.03.2025 | 157,12 | 158,70 | 156,65 | 158,02 | 1,69% | - |
| 18.03.2025 | 156,81 | 156,98 | 155,10 | 155,39 | 0,72% | - |
| 17.03.2025 | 153,49 | 155,69 | 153,47 | 154,28 | 0,69% | - |
| 14.03.2025 | 152,23 | 153,27 | 151,50 | 153,22 | 1,61% | - |
| 13.03.2025 | 151,34 | 151,60 | 150,31 | 150,79 | -0,32% | - |
| 12.03.2025 | 150,30 | 151,62 | 149,66 | 151,28 | -0,83% | - |
| 11.03.2025 | 153,70 | 153,80 | 151,38 | 152,55 | -1,35% | - |
| 10.03.2025 | 156,81 | 157,16 | 153,85 | 154,63 | -0,66% | - |
| 07.03.2025 | 154,97 | 156,31 | 153,90 | 155,65 | -2,72% | - |
| 06.03.2025 | 161,09 | 161,14 | 159,45 | 160,00 | 3,25% | - |
| 05.03.2025 | 155,03 | 155,20 | 153,30 | 154,97 | 1,59% | - |
| 04.03.2025 | 154,72 | 154,72 | 152,17 | 152,55 | -0,12% | - |
| 03.03.2025 | 154,84 | 154,84 | 152,01 | 152,74 | -2,10% | - |
| 28.02.2025 | 155,09 | 156,14 | 154,39 | 156,02 | -0,93% | - |
| 27.02.2025 | 158,64 | 158,92 | 157,29 | 157,48 | -1,19% | - |
| 26.02.2025 | 160,62 | 160,81 | 159,19 | 159,37 | -0,77% | - |
| 25.02.2025 | 161,97 | 162,09 | 160,10 | 160,61 | -0,78% | - |
| 24.02.2025 | 162,97 | 164,11 | 160,78 | 161,88 | -0,66% | - |
| 21.02.2025 | 164,32 | 165,18 | 162,66 | 162,95 | -1,89% | - |
| 20.02.2025 | 166,11 | 166,70 | 165,67 | 166,09 | -1,84% | - |
| 19.02.2025 | 169,60 | 169,88 | 168,59 | 169,21 | 1,86% | - |
| 18.02.2025 | 166,39 | 166,39 | 165,63 | 166,12 | -0,78% | - |
| 17.02.2025 | 166,99 | 167,62 | 166,82 | 167,43 | 4,42% | 60,00 |
| 14.02.2025 | 159,45 | 160,34 | 159,02 | 160,34 | -13,16% | 40,00 |
| 13.02.2025 | 182,61 | 184,71 | 181,93 | 184,64 | 0,09% | - |
| 12.02.2025 | 185,44 | 185,46 | 183,57 | 184,48 | 0,22% | - |
| 11.02.2025 | 184,12 | 184,36 | 183,50 | 184,08 | -2,38% | - |
| 10.02.2025 | 187,13 | 188,84 | 186,82 | 188,56 | 0,98% | - |
| 07.02.2025 | 187,06 | 187,57 | 186,46 | 186,73 | -1,38% | - |
| 06.02.2025 | 188,95 | 189,94 | 188,31 | 189,35 | -0,05% | - |
| 05.02.2025 | 187,62 | 189,64 | 187,20 | 189,44 | 0,48% | - |
| 04.02.2025 | 188,54 | 190,66 | 187,77 | 188,53 | -0,25% | - |
| 03.02.2025 | 187,36 | 189,60 | 187,36 | 189,01 | -0,28% | - |
| 31.01.2025 | 191,73 | 192,17 | 189,40 | 189,54 | -0,68% | - |
| 30.01.2025 | 190,43 | 192,25 | 190,15 | 190,84 | 0,56% | - |
| 29.01.2025 | 190,09 | 190,48 | 189,36 | 189,78 | -0,27% | - |
| 28.01.2025 | 189,63 | 190,52 | 189,49 | 190,29 | 0,12% | - |
| 27.01.2025 | 188,52 | 190,06 | 188,01 | 190,06 | 0,10% | - |
| 24.01.2025 | 191,38 | 191,43 | 189,74 | 189,87 | 0,71% | - |
| 23.01.2025 | 187,73 | 189,92 | 187,48 | 188,54 | -0,84% | - |
| 22.01.2025 | 189,70 | 190,55 | 189,58 | 190,14 | 0,59% | - |
| 21.01.2025 | 187,96 | 189,06 | 187,64 | 189,02 | 1,49% | - |
| 20.01.2025 | 186,04 | 186,81 | 185,37 | 186,25 | 1,83% | - |
| 17.01.2025 | 182,28 | 183,47 | 181,92 | 182,91 | -0,27% | - |
| 16.01.2025 | 183,74 | 184,10 | 183,33 | 183,40 | -2,89% | - |
| 15.01.2025 | 185,16 | 189,34 | 185,16 | 188,85 | 4,77% | - |
| 14.01.2025 | 180,96 | 181,30 | 179,48 | 180,25 | -1,63% | - |
| 13.01.2025 | 181,75 | 183,30 | 181,64 | 183,24 | 1,93% | - |
| 10.01.2025 | 181,68 | 181,85 | 179,65 | 179,77 | -2,21% | - |
| 09.01.2025 | 182,91 | 183,96 | 182,34 | 183,84 | 1,49% | - |
| 08.01.2025 | 181,03 | 181,45 | 179,68 | 181,14 | 0,35% | - |
| 07.01.2025 | 180,38 | 181,72 | 180,23 | 180,51 | -0,40% | - |
| 06.01.2025 | 182,05 | 183,07 | 180,99 | 181,24 | 0,41% | - |
| 03.01.2025 | 180,66 | 180,71 | 179,72 | 180,50 | 1,66% | - |
| 02.01.2025 | 176,43 | 178,39 | 175,55 | 177,55 | 0,72% | - |
| 30.12.2024 | 176,81 | 176,81 | 175,97 | 176,28 | 0,59% | - |
| 27.12.2024 | 176,17 | 176,32 | 174,50 | 175,25 | 0,02% | - |
| 23.12.2024 | 174,94 | 175,36 | 173,82 | 175,21 | 0,62% | - |
| 20.12.2024 | 174,76 | 175,54 | 172,45 | 174,13 | 0,41% | - |
| 19.12.2024 | 174,22 | 174,37 | 172,34 | 173,42 | -2,29% | 240,00 |
| 18.12.2024 | 177,73 | 178,18 | 176,73 | 177,49 | -1,41% | - |
| 17.12.2024 | 180,55 | 180,88 | 180,00 | 180,03 | 1,22% | - |
| 16.12.2024 | 178,14 | 178,32 | 177,78 | 177,86 | 1,07% | - |
| 13.12.2024 | 177,58 | 178,12 | 175,88 | 175,98 | 0,19% | - |
| 12.12.2024 | 176,83 | 176,87 | 175,32 | 175,64 | -1,86% | - |
| 11.12.2024 | 177,44 | 179,11 | 176,82 | 178,96 | -0,03% | - |