83,990€
-1,45%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 84,52 | 84,68 | 83,99 | 84,00 | -1,94% | - |
| 08.09.2026 | 86,10 | 86,10 | 85,64 | 85,66 | -0,88% | - |
| 07.09.2026 | 86,77 | 86,97 | 86,37 | 86,42 | -2,18% | - |
| 04.09.2026 | 88,69 | 88,75 | 88,20 | 88,35 | 1,70% | - |
| 03.09.2026 | 86,10 | 86,89 | 86,04 | 86,87 | 3,19% | - |
| 02.09.2026 | 83,67 | 84,35 | 83,44 | 84,19 | 3,58% | - |
| 01.09.2026 | 82,60 | 82,77 | 81,23 | 81,28 | -1,78% | - |
| 31.08.2026 | 83,44 | 83,50 | 82,75 | 82,75 | -1,76% | - |
| 28.08.2026 | 84,24 | 84,71 | 84,12 | 84,23 | 0,14% | - |
| 27.08.2026 | 83,92 | 84,60 | 83,79 | 84,11 | 0,42% | - |
| 26.08.2026 | 83,87 | 84,32 | 83,64 | 83,75 | -0,75% | - |
| 25.08.2026 | 84,29 | 84,50 | 84,17 | 84,38 | 2,06% | - |
| 24.08.2026 | 82,66 | 82,98 | 82,41 | 82,68 | -0,48% | - |
| 21.08.2026 | 81,99 | 83,10 | 81,98 | 83,08 | 0,40% | - |
| 20.08.2026 | 82,87 | 83,13 | 82,66 | 82,74 | -1,48% | - |
| 19.08.2026 | 83,81 | 84,24 | 83,76 | 83,98 | -2,60% | - |
| 18.08.2026 | 86,44 | 86,65 | 86,17 | 86,23 | 7,88% | - |
| 17.08.2026 | 80,13 | 80,29 | 79,65 | 79,93 | -1,03% | 636,00 |
| 14.08.2026 | 80,89 | 81,31 | 80,71 | 80,76 | -1,54% | - |
| 13.08.2026 | 81,60 | 82,18 | 81,60 | 82,02 | 0,82% | - |
| 12.08.2026 | 80,78 | 81,53 | 80,66 | 81,36 | 2,72% | - |
| 11.08.2026 | 79,26 | 79,65 | 79,17 | 79,20 | 2,04% | - |
| 10.08.2026 | 77,72 | 77,79 | 77,51 | 77,62 | 1,47% | 405,00 |
| 07.08.2026 | 76,28 | 76,57 | 76,21 | 76,49 | -1,95% | 330,00 |
| 06.08.2026 | 76,81 | 78,15 | 76,25 | 78,02 | 5,19% | - |
| 05.08.2026 | 74,14 | 74,44 | 73,95 | 74,17 | -1,51% | - |
| 04.08.2026 | 74,53 | 75,34 | 74,46 | 75,30 | 3,62% | - |
| 03.08.2026 | 73,26 | 73,37 | 72,64 | 72,67 | -0,01% | - |
| 31.07.2026 | 73,15 | 73,22 | 72,28 | 72,68 | -2,53% | - |
| 30.07.2026 | 73,83 | 74,60 | 73,78 | 74,56 | -0,09% | - |
| 29.07.2026 | 74,73 | 75,62 | 74,52 | 74,63 | 1,55% | - |
| 28.07.2026 | 73,12 | 73,59 | 73,11 | 73,49 | 4,29% | - |
| 27.07.2026 | 70,52 | 71,40 | 70,37 | 70,47 | 2,43% | - |
| 24.07.2026 | 68,55 | 68,97 | 68,54 | 68,80 | 0,47% | - |
| 23.07.2026 | 68,58 | 68,96 | 68,41 | 68,48 | -0,80% | - |
| 22.07.2026 | 69,03 | 69,19 | 68,82 | 69,03 | -5,28% | 1.260,00 |
| 21.07.2026 | 72,68 | 72,96 | 72,59 | 72,88 | 0,12% | - |
| 20.07.2026 | 72,56 | 73,08 | 72,51 | 72,79 | 0,24% | - |
| 17.07.2026 | 72,63 | 72,96 | 72,49 | 72,61 | -3,74% | - |
| 16.07.2026 | 75,37 | 75,73 | 75,29 | 75,44 | -0,31% | - |
| 15.07.2026 | 75,58 | 75,92 | 75,54 | 75,67 | 0,62% | - |
| 14.07.2026 | 74,54 | 75,35 | 74,28 | 75,21 | 2,28% | - |
| 13.07.2026 | 73,52 | 73,79 | 73,44 | 73,53 | -0,33% | - |
| 10.07.2026 | 73,47 | 73,82 | 73,39 | 73,78 | -2,84% | - |
| 09.07.2026 | 75,27 | 75,93 | 75,05 | 75,93 | 1,31% | - |
| 08.07.2026 | 75,60 | 75,81 | 74,61 | 74,95 | -2,88% | - |
| 07.07.2026 | 76,92 | 77,66 | 76,91 | 77,17 | -0,84% | - |
| 06.07.2026 | 77,29 | 78,06 | 77,28 | 77,82 | 2,41% | - |
| 03.07.2026 | 75,40 | 75,99 | 75,24 | 75,99 | 3,06% | - |
| 02.07.2026 | 72,79 | 73,77 | 72,59 | 73,74 | 2,76% | - |
| 01.07.2026 | 71,48 | 72,12 | 71,43 | 71,76 | -3,01% | - |
| 30.06.2026 | 73,59 | 74,04 | 73,54 | 73,99 | 1,36% | - |
| 29.06.2026 | 72,44 | 73,23 | 72,43 | 72,99 | 2,06% | 11.280,00 |
| 26.06.2026 | 71,56 | 71,72 | 71,26 | 71,52 | 0,86% | - |
| 25.06.2026 | 70,69 | 71,44 | 70,69 | 70,91 | 3,34% | 540,00 |
| 24.06.2026 | 68,57 | 68,92 | 68,45 | 68,62 | 0,48% | - |
| 23.06.2026 | 68,43 | 68,58 | 68,14 | 68,29 | -1,59% | - |
| 22.06.2026 | 69,07 | 69,51 | 68,98 | 69,39 | -2,86% | - |
| 19.06.2026 | 70,40 | 73,03 | 70,39 | 71,44 | 2,43% | 3.431,00 |
| 18.06.2026 | 69,33 | 69,80 | 69,05 | 69,74 | 3,33% | - |
| 17.06.2026 | 67,54 | 67,90 | 67,44 | 67,50 | 3,77% | 2.850,00 |
| 16.06.2026 | 64,89 | 65,28 | 64,88 | 65,05 | 2,04% | - |
| 15.06.2026 | 63,53 | 63,92 | 63,42 | 63,75 | 0,77% | - |
| 12.06.2026 | 62,52 | 63,28 | 62,45 | 63,26 | 0,65% | - |
| 11.06.2026 | 62,69 | 62,94 | 62,18 | 62,85 | -0,29% | - |
| 10.06.2026 | 63,67 | 63,76 | 62,70 | 63,04 | 1,44% | - |
| 09.06.2026 | 62,75 | 62,83 | 61,44 | 62,14 | 3,74% | - |
| 08.06.2026 | 59,52 | 61,16 | 59,51 | 59,90 | -0,54% | 3.900,00 |
| 05.06.2026 | 61,23 | 61,40 | 60,17 | 60,23 | 2,69% | 3.800,00 |
| 04.06.2026 | 58,19 | 58,70 | 58,18 | 58,65 | 0,52% | - |
| 03.06.2026 | 58,73 | 58,77 | 58,34 | 58,34 | -3,17% | - |
| 02.06.2026 | 59,63 | 60,43 | 59,62 | 60,25 | -3,55% | - |
| 01.06.2026 | 62,31 | 62,49 | 62,14 | 62,47 | 1,34% | 2.000,00 |
| 29.05.2026 | 61,39 | 61,75 | 61,31 | 61,64 | 2,66% | - |
| 28.05.2026 | 59,74 | 60,05 | 59,62 | 60,05 | -0,18% | - |
| 27.05.2026 | 60,16 | 60,39 | 59,79 | 60,16 | 0,87% | - |
| 26.05.2026 | 59,67 | 59,74 | 59,57 | 59,64 | -0,28% | - |
| 25.05.2026 | 59,68 | 60,04 | 59,58 | 59,80 | -0,34% | - |
| 22.05.2026 | 59,94 | 60,14 | 59,87 | 60,01 | 0,30% | - |
| 21.05.2026 | 59,35 | 59,91 | 59,15 | 59,83 | 1,42% | - |
| 20.05.2026 | 58,06 | 59,23 | 58,06 | 58,99 | 0,55% | - |
| 19.05.2026 | 58,25 | 58,86 | 58,00 | 58,67 | 1,24% | 15.360,00 |
| 18.05.2026 | 57,59 | 58,36 | 57,51 | 57,95 | -2,39% | 2.690,00 |
| 15.05.2026 | 59,33 | 59,82 | 59,27 | 59,37 | -0,32% | - |
| 14.05.2026 | 59,39 | 59,64 | 59,36 | 59,56 | -3,73% | - |
| 13.05.2026 | 61,67 | 61,96 | 61,57 | 61,86 | -0,77% | - |
| 12.05.2026 | 62,28 | 62,48 | 62,01 | 62,34 | -0,84% | - |
| 11.05.2026 | 62,34 | 63,11 | 62,21 | 62,87 | 2,55% | - |
| 08.05.2026 | 61,40 | 61,49 | 61,21 | 61,30 | 1,60% | 2.000,00 |
| 07.05.2026 | 59,97 | 60,86 | 59,93 | 60,34 | -0,49% | - |
| 06.05.2026 | 60,19 | 61,51 | 60,17 | 60,64 | -0,94% | - |
| 05.05.2026 | 60,61 | 61,24 | 60,57 | 61,21 | 0,41% | - |
| 04.05.2026 | 61,67 | 61,80 | 60,77 | 60,96 | 4,98% | - |
| 30.04.2026 | 56,78 | 58,23 | 56,71 | 58,07 | 5,44% | - |
| 29.04.2026 | 55,18 | 55,69 | 54,88 | 55,08 | -4,29% | 7.800,00 |
| 28.04.2026 | 56,94 | 57,55 | 56,89 | 57,55 | -1,28% | 1.450,00 |
| 27.04.2026 | 57,95 | 58,31 | 57,83 | 58,29 | -2,56% | 7.650,00 |
| 24.04.2026 | 59,30 | 60,03 | 59,19 | 59,82 | 2,80% | 560,00 |
| 23.04.2026 | 58,26 | 58,60 | 58,05 | 58,19 | -6,32% | 7.226,00 |
| 22.04.2026 | 62,32 | 66,51 | 61,53 | 62,12 | -38,89% | 6.865,00 |