75,190€
0,84%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 75,27 | 75,28 | 75,05 | 75,24 | 0,38% | - |
| 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 |
| 21.04.2026 | 102,07 | 102,57 | 101,57 | 101,65 | -2,52% | - |
| 20.04.2026 | 103,43 | 104,36 | 103,35 | 104,28 | 0,83% | - |
| 17.04.2026 | 102,53 | 103,78 | 102,48 | 103,42 | 0,63% | 1.850,00 |
| 16.04.2026 | 102,90 | 103,06 | 102,62 | 102,77 | -1,89% | - |
| 15.04.2026 | 104,33 | 104,78 | 104,33 | 104,75 | -1,23% | - |
| 14.04.2026 | 105,23 | 106,17 | 105,22 | 106,05 | 0,84% | - |
| 13.04.2026 | 104,20 | 105,18 | 103,99 | 105,17 | 1,19% | - |
| 10.04.2026 | 104,34 | 104,44 | 103,89 | 103,93 | -1,19% | - |
| 09.04.2026 | 104,43 | 105,27 | 104,04 | 105,18 | -1,76% | - |
| 08.04.2026 | 106,92 | 107,06 | 106,41 | 107,06 | 2,47% | - |
| 07.04.2026 | 104,14 | 104,65 | 103,71 | 104,48 | 0,54% | - |
| 02.04.2026 | 102,97 | 104,10 | 102,85 | 103,92 | -1,43% | - |
| 01.04.2026 | 104,02 | 106,05 | 104,02 | 105,43 | 3,69% | - |
| 31.03.2026 | 101,02 | 101,72 | 100,26 | 101,68 | 1,82% | - |
| 30.03.2026 | 99,66 | 100,58 | 99,66 | 99,87 | -0,99% | - |
| 27.03.2026 | 102,04 | 102,09 | 100,68 | 100,86 | 2,33% | - |
| 26.03.2026 | 99,44 | 99,46 | 98,28 | 98,56 | -0,75% | - |
| 25.03.2026 | 99,14 | 100,11 | 99,11 | 99,31 | 1,25% | 4.240,00 |
| 24.03.2026 | 97,79 | 98,26 | 96,99 | 98,08 | -1,72% | - |
| 23.03.2026 | 98,45 | 100,71 | 98,12 | 99,80 | 0,71% | - |
| 20.03.2026 | 101,07 | 101,39 | 98,78 | 99,10 | -1,96% | - |
| 19.03.2026 | 102,38 | 102,44 | 100,59 | 101,08 | -3,27% | - |
| 18.03.2026 | 106,45 | 106,55 | 104,46 | 104,50 | -1,67% | - |
| 17.03.2026 | 106,48 | 107,37 | 106,26 | 106,28 | 0,07% | - |
| 16.03.2026 | 105,89 | 106,59 | 105,67 | 106,21 | 0,21% | - |
| 13.03.2026 | 106,87 | 107,59 | 105,98 | 105,99 | -4,57% | - |
| 12.03.2026 | 111,80 | 112,18 | 111,01 | 111,07 | -1,91% | - |
| 11.03.2026 | 112,98 | 114,01 | 112,65 | 113,23 | 1,04% | - |
| 10.03.2026 | 111,10 | 112,79 | 111,08 | 112,06 | 2,49% | 8.649,00 |
| 09.03.2026 | 108,54 | 109,55 | 108,01 | 109,34 | 0,45% | - |
| 06.03.2026 | 109,56 | 109,66 | 108,07 | 108,85 | -2,37% | - |
| 05.03.2026 | 112,81 | 113,11 | 110,94 | 111,49 | -2,11% | - |
| 04.03.2026 | 112,72 | 114,09 | 112,70 | 113,89 | -2,18% | - |
| 03.03.2026 | 117,41 | 117,55 | 115,37 | 116,43 | -2,27% | 1.458,00 |
| 02.03.2026 | 117,77 | 119,31 | 117,56 | 119,14 | -0,96% | - |
| 27.02.2026 | 120,77 | 120,80 | 119,98 | 120,30 | 0,30% | - |
| 26.02.2026 | 119,93 | 120,11 | 119,15 | 119,94 | 0,45% | - |
| 25.02.2026 | 118,90 | 119,45 | 118,52 | 119,40 | 2,90% | - |
| 24.02.2026 | 115,65 | 116,10 | 115,15 | 116,03 | -0,53% | - |
| 23.02.2026 | 117,22 | 117,83 | 116,44 | 116,65 | -2,72% | - |
| 20.02.2026 | 119,62 | 119,97 | 118,99 | 119,91 | -0,18% | - |
| 19.02.2026 | 120,39 | 120,55 | 119,85 | 120,13 | 0,84% | - |
| 18.02.2026 | 118,99 | 119,43 | 118,53 | 119,13 | -1,19% | 720,00 |
| 17.02.2026 | 120,48 | 120,88 | 120,23 | 120,56 | -0,86% | - |