75,770€
-1,08%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 76,09 | 80,90 | 75,34 | 75,66 | -1,23% | - |
| 13.10.2025 | 75,48 | 80,86 | 75,26 | 76,60 | 0,45% | 1.036,00 |
| 10.10.2025 | 77,35 | 80,92 | 74,69 | 76,26 | -0,78% | - |
| 09.10.2025 | 77,49 | 81,61 | 76,11 | 76,86 | -0,68% | - |
| 08.10.2025 | 77,01 | 82,01 | 75,79 | 77,39 | 0,38% | - |
| 07.10.2025 | 76,95 | 81,32 | 75,87 | 77,10 | 0,26% | 14,00 |
| 06.10.2025 | 76,89 | 81,73 | 76,49 | 76,90 | 0,34% | 90,00 |
| 03.10.2025 | 76,91 | 76,99 | 75,67 | 76,64 | -0,29% | 100,00 |
| 02.10.2025 | 75,79 | 81,52 | 75,43 | 76,86 | 1,59% | 80,00 |
| 01.10.2025 | 73,14 | 81,54 | 72,73 | 75,66 | 2,33% | - |
| 30.09.2025 | 73,73 | 74,28 | 72,37 | 73,94 | -0,19% | 320,00 |
| 29.09.2025 | 74,35 | 80,39 | 73,44 | 74,08 | 0,00% | 40,00 |
| 26.09.2025 | 73,69 | 74,54 | 73,42 | 74,08 | 0,43% | - |
| 25.09.2025 | 76,15 | 80,07 | 73,59 | 73,76 | -3,02% | 224,00 |
| 24.09.2025 | 77,41 | 78,34 | 75,83 | 76,06 | -1,37% | 90,00 |
| 23.09.2025 | 78,01 | 81,80 | 76,74 | 77,12 | -1,43% | - |
| 22.09.2025 | 79,72 | 82,34 | 77,83 | 78,24 | -0,74% | 100,00 |
| 19.09.2025 | 79,33 | 83,14 | 78,73 | 78,82 | -1,20% | - |
| 18.09.2025 | 78,99 | 84,95 | 78,46 | 79,78 | 1,22% | 170,00 |
| 17.09.2025 | 80,41 | 82,83 | 78,48 | 78,82 | -3,34% | 125,00 |
| 16.09.2025 | 82,46 | 82,83 | 79,70 | 81,54 | -0,95% | - |
| 15.09.2025 | 83,16 | 84,01 | 80,66 | 82,32 | -0,59% | 150,00 |
| 12.09.2025 | 82,93 | 83,68 | 82,12 | 82,81 | -0,13% | - |
| 11.09.2025 | 84,65 | 84,91 | 81,41 | 82,92 | -2,40% | 90,00 |
| 10.09.2025 | 83,83 | 85,42 | 83,77 | 84,96 | 1,46% | - |
| 09.09.2025 | 82,58 | 89,22 | 82,25 | 83,74 | 0,75% | - |
| 08.09.2025 | 84,35 | 84,63 | 82,59 | 83,12 | -1,33% | - |
| 05.09.2025 | 83,21 | 85,08 | 82,65 | 84,24 | 2,03% | 52,00 |
| 04.09.2025 | 83,82 | 84,53 | 82,33 | 82,56 | -1,46% | 132,00 |
| 03.09.2025 | 82,17 | 85,43 | 81,73 | 83,78 | 1,72% | - |
| 02.09.2025 | 83,43 | 86,63 | 81,63 | 82,36 | -1,58% | 160,00 |
| 01.09.2025 | 82,35 | 84,15 | 82,16 | 83,68 | 1,97% | 235,00 |
| 29.08.2025 | 81,67 | 83,13 | 80,88 | 82,06 | 0,34% | - |
| 28.08.2025 | 82,29 | 82,59 | 81,22 | 81,78 | -0,56% | 130,00 |
| 27.08.2025 | 82,43 | 86,58 | 81,55 | 82,24 | -0,12% | - |
| 26.08.2025 | 82,53 | 85,50 | 81,86 | 82,34 | -0,54% | - |
| 25.08.2025 | 82,13 | 83,32 | 81,93 | 82,79 | 0,22% | 140,00 |
| 22.08.2025 | 83,47 | 83,54 | 82,18 | 82,61 | -1,15% | 70,00 |
| 21.08.2025 | 84,28 | 87,19 | 82,92 | 83,57 | -0,97% | - |
| 20.08.2025 | 81,02 | 87,61 | 80,19 | 84,39 | 4,04% | 124,00 |
| 19.08.2025 | 82,50 | 82,50 | 78,84 | 81,11 | -2,27% | - |
| 18.08.2025 | 80,62 | 85,51 | 80,30 | 82,99 | 3,00% | 148,00 |
| 15.08.2025 | 80,71 | 85,21 | 80,25 | 80,57 | -0,02% | - |
| 14.08.2025 | 80,94 | 81,63 | 80,16 | 80,59 | -0,69% | 26,00 |
| 13.08.2025 | 81,48 | 81,84 | 80,22 | 81,15 | -0,37% | - |
| 12.08.2025 | 81,70 | 82,54 | 80,69 | 81,45 | -0,29% | - |
| 11.08.2025 | 80,70 | 82,21 | 80,52 | 81,69 | 1,20% | - |
| 08.08.2025 | 80,71 | 82,76 | 80,44 | 80,72 | -0,26% | - |
| 07.08.2025 | 79,53 | 83,87 | 78,83 | 80,93 | 2,21% | 50,00 |
| 06.08.2025 | 80,67 | 81,07 | 79,05 | 79,18 | -1,60% | - |
| 05.08.2025 | 80,55 | 81,20 | 80,31 | 80,47 | 0,20% | - |
| 04.08.2025 | 80,79 | 80,87 | 79,65 | 80,31 | -0,05% | 80,00 |
| 01.08.2025 | 81,33 | 88,15 | 78,70 | 80,35 | -1,66% | 70,00 |
| 31.07.2025 | 82,24 | 82,38 | 80,97 | 81,71 | -0,75% | 45,00 |
| 30.07.2025 | 83,97 | 84,14 | 82,09 | 82,33 | -1,88% | 100,00 |
| 29.07.2025 | 84,13 | 84,56 | 83,13 | 83,91 | 0,07% | - |
| 28.07.2025 | 83,76 | 84,44 | 83,01 | 83,85 | 0,31% | 130,00 |
| 25.07.2025 | 83,31 | 83,91 | 82,49 | 83,59 | 0,22% | 300,00 |
| 24.07.2025 | 83,47 | 83,91 | 82,44 | 83,41 | -0,24% | 160,00 |
| 23.07.2025 | 81,59 | 84,47 | 81,39 | 83,61 | 3,21% | - |
| 22.07.2025 | 79,99 | 85,18 | 79,89 | 81,01 | 1,12% | - |
| 21.07.2025 | 80,86 | 81,96 | 79,41 | 80,11 | -1,26% | - |
| 18.07.2025 | 81,49 | 83,53 | 80,83 | 81,13 | -0,15% | 200,00 |
| 17.07.2025 | 81,01 | 85,11 | 80,30 | 81,25 | 0,25% | - |
| 16.07.2025 | 80,57 | 85,02 | 80,41 | 81,05 | 0,07% | - |
| 15.07.2025 | 79,97 | 90,63 | 77,54 | 80,99 | -10,51% | 200,00 |
| 14.07.2025 | 80,39 | 90,50 | 80,22 | 90,50 | 12,77% | - |
| 11.07.2025 | 82,33 | 82,48 | 80,25 | 80,25 | -2,82% | 50,00 |
| 10.07.2025 | 80,91 | 90,72 | 80,77 | 82,58 | 1,84% | - |
| 09.07.2025 | 81,75 | 81,93 | 79,45 | 81,09 | -1,16% | - |
| 08.07.2025 | 81,23 | 90,84 | 79,20 | 82,04 | 2,68% | - |
| 07.07.2025 | 80,88 | 81,10 | 79,61 | 79,90 | -0,68% | - |
| 04.07.2025 | 80,15 | 81,31 | 78,79 | 80,45 | 0,34% | 410,00 |
| 03.07.2025 | 80,55 | 83,52 | 78,00 | 80,18 | -0,39% | 500,00 |
| 02.07.2025 | 81,11 | 89,62 | 80,13 | 80,49 | -0,52% | - |
| 01.07.2025 | 80,63 | 90,54 | 78,17 | 80,91 | 0,45% | 100,00 |
| 30.06.2025 | 80,24 | 90,86 | 79,83 | 80,55 | -0,49% | 13,00 |
| 27.06.2025 | 82,07 | 90,97 | 79,89 | 80,95 | -1,29% | 63,00 |
| 26.06.2025 | 81,37 | 90,85 | 80,11 | 82,01 | 1,03% | - |
| 25.06.2025 | 82,13 | 90,87 | 80,53 | 81,17 | -1,17% | - |
| 24.06.2025 | 82,53 | 91,27 | 81,18 | 82,13 | -0,10% | 450,00 |
| 23.06.2025 | 81,82 | 91,27 | 81,27 | 82,21 | 0,34% | - |
| 20.06.2025 | 82,67 | 83,60 | 81,67 | 81,93 | -0,10% | - |
| 19.06.2025 | 80,37 | 85,86 | 80,21 | 82,01 | 1,36% | - |
| 18.06.2025 | 82,35 | 85,28 | 80,23 | 80,91 | -1,49% | - |
| 17.06.2025 | 85,58 | 86,17 | 81,83 | 82,13 | -3,95% | - |
| 16.06.2025 | 86,41 | 87,85 | 84,95 | 85,51 | -0,90% | - |
| 13.06.2025 | 83,65 | 87,72 | 83,39 | 86,29 | 1,29% | - |
| 12.06.2025 | 85,13 | 85,83 | 83,30 | 85,19 | -0,28% | - |
| 11.06.2025 | 85,97 | 87,68 | 85,01 | 85,43 | -0,84% | - |
| 10.06.2025 | 84,33 | 87,35 | 84,21 | 86,15 | 2,30% | 20,00 |
| 09.06.2025 | 84,05 | 86,80 | 82,92 | 84,21 | 0,07% | 1,00 |
| 06.06.2025 | 83,67 | 87,19 | 82,03 | 84,15 | 0,35% | - |
| 05.06.2025 | 84,16 | 85,29 | 82,73 | 83,86 | -0,38% | - |
| 04.06.2025 | 83,71 | 84,51 | 83,25 | 84,18 | 0,65% | - |
| 03.06.2025 | 84,32 | 84,38 | 82,46 | 83,64 | -1,10% | 20,00 |
| 02.06.2025 | 85,53 | 87,02 | 83,72 | 84,57 | -1,51% | 450,00 |
| 30.05.2025 | 85,77 | 86,82 | 84,68 | 85,87 | 0,21% | - |
| 29.05.2025 | 86,00 | 86,76 | 85,45 | 85,69 | 0,78% | - |
| 28.05.2025 | 85,81 | 86,17 | 84,58 | 85,03 | -1,19% | - |