66,800€
-6,91%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 69,84 | 70,30 | 64,99 | 66,80 | -6,91% | 3.613,00 |
| 05.02.2026 | 73,11 | 73,15 | 70,72 | 71,76 | -1,59% | 34.900,00 |
| 04.02.2026 | 70,64 | 74,45 | 70,18 | 72,92 | 3,61% | 11.800,00 |
| 03.02.2026 | 71,84 | 72,04 | 69,95 | 70,38 | -2,05% | 1.720,00 |
| 02.02.2026 | 72,09 | 72,34 | 71,18 | 71,85 | -1,13% | 2.230,00 |
| 30.01.2026 | 72,78 | 72,92 | 71,30 | 72,67 | -0,60% | - |
| 29.01.2026 | 71,64 | 73,11 | 71,15 | 73,11 | 2,35% | 4.634,00 |
| 28.01.2026 | 72,57 | 72,59 | 70,43 | 71,43 | -0,72% | 666,00 |
| 27.01.2026 | 72,82 | 73,28 | 70,93 | 71,95 | -0,85% | 982,00 |
| 26.01.2026 | 72,10 | 72,79 | 71,96 | 72,57 | 0,43% | 19,00 |
| 23.01.2026 | 73,86 | 74,11 | 71,90 | 72,26 | -1,82% | 792,00 |
| 22.01.2026 | 74,20 | 74,74 | 72,62 | 73,60 | -0,71% | 3.729,00 |
| 21.01.2026 | 71,83 | 77,89 | 71,81 | 74,13 | 3,65% | 4.866,00 |
| 20.01.2026 | 73,16 | 73,20 | 71,52 | 71,52 | -2,03% | 320,00 |
| 19.01.2026 | 76,36 | 77,61 | 72,30 | 73,00 | -5,87% | 891,00 |
| 16.01.2026 | 77,22 | 77,76 | 76,67 | 77,55 | 0,68% | 5.440,00 |
| 15.01.2026 | 76,96 | 77,26 | 76,20 | 77,03 | 0,30% | 450,00 |
| 14.01.2026 | 77,04 | 77,60 | 75,61 | 76,80 | -0,31% | 1.100,00 |
| 13.01.2026 | 77,26 | 79,78 | 76,71 | 77,04 | -0,31% | - |
| 12.01.2026 | 75,38 | 77,31 | 75,24 | 77,28 | 2,33% | 5.289,00 |
| 09.01.2026 | 75,75 | 75,95 | 74,93 | 75,52 | -0,13% | 1.860,00 |
| 08.01.2026 | 75,40 | 75,76 | 74,78 | 75,62 | 0,56% | - |
| 07.01.2026 | 75,90 | 75,90 | 74,85 | 75,20 | -0,84% | - |
| 06.01.2026 | 73,26 | 75,92 | 73,10 | 75,84 | 3,89% | 3.980,00 |
| 05.01.2026 | 72,31 | 73,16 | 71,83 | 73,00 | 1,39% | 4.400,00 |
| 02.01.2026 | 74,02 | 74,06 | 71,63 | 72,00 | -1,23% | 1.220,00 |
| 30.12.2025 | 72,98 | 73,19 | 72,44 | 72,90 | -0,03% | - |
| 29.12.2025 | 72,34 | 73,72 | 72,29 | 72,92 | -0,11% | - |
| 23.12.2025 | 73,08 | 73,34 | 72,49 | 73,00 | -0,08% | - |
| 22.12.2025 | 73,12 | 73,89 | 72,09 | 73,06 | 0,25% | - |
| 19.12.2025 | 72,71 | 74,00 | 72,24 | 72,88 | 0,30% | 2,00 |
| 18.12.2025 | 73,11 | 75,37 | 71,53 | 72,66 | -1,17% | - |
| 17.12.2025 | 73,70 | 74,27 | 71,89 | 73,52 | -2,03% | 120,00 |
| 16.12.2025 | 75,27 | 75,74 | 73,55 | 75,04 | -0,32% | 5,00 |
| 15.12.2025 | 75,33 | 76,06 | 74,88 | 75,28 | 0,13% | - |
| 12.12.2025 | 75,19 | 76,15 | 74,54 | 75,18 | 0,39% | 200,00 |
| 11.12.2025 | 75,10 | 76,03 | 74,59 | 74,89 | -0,72% | - |
| 10.12.2025 | 75,69 | 76,26 | 74,32 | 75,43 | -0,01% | - |
| 09.12.2025 | 75,69 | 76,30 | 74,70 | 75,44 | 0,04% | - |
| 08.12.2025 | 77,69 | 77,79 | 75,08 | 75,41 | -2,97% | - |
| 05.12.2025 | 76,59 | 85,63 | 75,44 | 77,72 | -0,64% | 100,00 |
| 04.12.2025 | 78,11 | 81,47 | 77,08 | 78,22 | 0,36% | 40,00 |
| 03.12.2025 | 77,61 | 80,38 | 76,94 | 77,94 | 0,46% | - |
| 02.12.2025 | 78,49 | 80,01 | 76,58 | 77,58 | -1,10% | - |
| 01.12.2025 | 78,15 | 79,11 | 77,50 | 78,44 | 0,36% | - |
| 28.11.2025 | 78,15 | 78,49 | 77,50 | 78,16 | 0,13% | - |
| 27.11.2025 | 78,08 | 78,84 | 77,42 | 78,06 | -0,15% | 40,00 |
| 26.11.2025 | 79,83 | 80,05 | 77,48 | 78,18 | -1,78% | - |
| 25.11.2025 | 78,21 | 79,81 | 76,87 | 79,60 | 1,79% | - |
| 24.11.2025 | 78,87 | 78,89 | 77,23 | 78,20 | 1,48% | - |
| 21.11.2025 | 76,99 | 78,61 | 76,82 | 77,06 | 0,57% | - |
| 20.11.2025 | 76,47 | 78,01 | 76,01 | 76,62 | -0,34% | - |
| 19.11.2025 | 77,27 | 77,77 | 75,13 | 76,88 | -0,49% | - |
| 18.11.2025 | 77,04 | 78,11 | 76,03 | 77,26 | 0,42% | - |
| 17.11.2025 | 79,71 | 79,89 | 76,52 | 76,94 | -3,41% | - |
| 14.11.2025 | 80,75 | 80,77 | 78,52 | 79,66 | -1,70% | - |
| 13.11.2025 | 81,40 | 81,72 | 79,76 | 81,04 | -0,25% | - |
| 12.11.2025 | 81,27 | 83,79 | 79,00 | 81,24 | 0,07% | - |
| 11.11.2025 | 80,99 | 81,29 | 79,52 | 81,18 | -0,10% | - |
| 10.11.2025 | 81,83 | 81,99 | 80,17 | 81,26 | 2,68% | - |
| 07.11.2025 | 82,08 | 82,51 | 78,88 | 79,14 | -3,53% | - |
| 06.11.2025 | 82,05 | 83,44 | 81,44 | 82,04 | 0,07% | - |
| 05.11.2025 | 81,63 | 84,58 | 80,54 | 81,98 | 0,42% | 2.130,00 |
| 04.11.2025 | 77,94 | 82,06 | 75,68 | 81,64 | 4,88% | - |
| 03.11.2025 | 79,38 | 79,92 | 76,49 | 77,84 | -1,34% | 63,00 |
| 31.10.2025 | 78,15 | 79,27 | 77,26 | 78,90 | -0,03% | - |
| 30.10.2025 | 79,22 | 79,47 | 76,78 | 78,92 | -1,40% | 225,00 |
| 29.10.2025 | 80,57 | 80,65 | 77,59 | 80,04 | -0,72% | - |
| 28.10.2025 | 81,13 | 81,81 | 77,73 | 80,62 | -0,54% | - |
| 27.10.2025 | 83,13 | 83,13 | 80,46 | 81,06 | -1,19% | - |
| 24.10.2025 | 81,85 | 84,00 | 80,82 | 82,04 | 1,89% | 680,00 |
| 23.10.2025 | 81,13 | 84,14 | 78,58 | 80,52 | 0,07% | - |
| 22.10.2025 | 80,21 | 83,47 | 78,11 | 80,46 | -0,05% | 252,00 |
| 21.10.2025 | 79,08 | 80,65 | 77,92 | 80,50 | 1,39% | 25,00 |
| 20.10.2025 | 79,25 | 83,57 | 77,82 | 79,40 | 0,58% | 2,00 |
| 17.10.2025 | 76,96 | 79,07 | 76,65 | 78,94 | 1,54% | 512,00 |
| 16.10.2025 | 76,13 | 84,11 | 75,93 | 77,74 | 2,42% | - |
| 15.10.2025 | 76,19 | 81,18 | 75,42 | 75,90 | 0,26% | 1.100,00 |
| 14.10.2025 | 76,09 | 80,90 | 75,34 | 75,70 | -1,17% | - |
| 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 |