57,520€
-0,35%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 57,70 | 58,01 | 57,34 | 57,57 | -0,64% | - |
| 27.03.2026 | 58,74 | 58,98 | 57,07 | 57,94 | -1,28% | 3.890,00 |
| 26.03.2026 | 58,06 | 59,15 | 57,31 | 58,69 | 0,51% | 6.500,00 |
| 25.03.2026 | 58,18 | 61,52 | 57,45 | 58,39 | 0,34% | 2.065,00 |
| 24.03.2026 | 58,14 | 59,01 | 57,05 | 58,19 | 1,93% | 1.540,00 |
| 23.03.2026 | 56,91 | 57,89 | 55,59 | 57,09 | -0,04% | 3.698,00 |
| 20.03.2026 | 57,81 | 58,09 | 56,53 | 57,11 | -1,47% | 4.725,00 |
| 19.03.2026 | 59,29 | 59,83 | 56,01 | 57,96 | -3,09% | 620,00 |
| 18.03.2026 | 62,25 | 62,29 | 58,71 | 59,81 | -2,53% | 192,00 |
| 17.03.2026 | 60,65 | 61,65 | 60,15 | 61,36 | -0,23% | 4.505,00 |
| 16.03.2026 | 61,08 | 61,52 | 59,65 | 61,50 | 1,40% | 9.658,00 |
| 13.03.2026 | 59,18 | 61,11 | 59,03 | 60,65 | 2,48% | 11.305,00 |
| 12.03.2026 | 59,31 | 65,71 | 58,84 | 59,18 | -0,80% | 8.120,00 |
| 11.03.2026 | 60,74 | 60,80 | 58,97 | 59,66 | -1,58% | 1.212,00 |
| 10.03.2026 | 61,47 | 61,99 | 60,54 | 60,62 | -1,46% | 468,00 |
| 09.03.2026 | 61,02 | 62,11 | 60,09 | 61,52 | -2,08% | 3.496,00 |
| 06.03.2026 | 61,98 | 67,80 | 61,40 | 62,83 | 1,75% | 1.500,00 |
| 05.03.2026 | 62,75 | 67,69 | 61,16 | 61,75 | -1,33% | 425,00 |
| 04.03.2026 | 62,47 | 63,41 | 62,07 | 62,58 | -0,45% | 5.400,00 |
| 03.03.2026 | 64,35 | 64,82 | 62,18 | 62,86 | -3,56% | - |
| 02.03.2026 | 65,90 | 69,99 | 64,16 | 65,18 | 0,22% | 5.310,00 |
| 27.02.2026 | 64,31 | 65,62 | 63,87 | 65,04 | 0,96% | 280,00 |
| 26.02.2026 | 64,74 | 64,88 | 63,23 | 64,42 | -0,80% | 13.530,00 |
| 25.02.2026 | 66,03 | 69,66 | 64,14 | 64,94 | -1,64% | - |
| 24.02.2026 | 64,61 | 70,18 | 64,57 | 66,02 | 2,01% | - |
| 23.02.2026 | 64,95 | 69,08 | 64,05 | 64,72 | -0,43% | 2.228,00 |
| 20.02.2026 | 64,37 | 69,08 | 64,09 | 65,00 | 1,10% | 748,00 |
| 19.02.2026 | 65,31 | 69,14 | 64,03 | 64,29 | -1,03% | 6.829,00 |
| 18.02.2026 | 65,29 | 65,41 | 64,28 | 64,96 | -0,40% | 3.150,00 |
| 17.02.2026 | 64,13 | 65,69 | 63,54 | 65,22 | 1,27% | 8.020,00 |
| 16.02.2026 | 66,16 | 66,46 | 63,15 | 64,40 | -2,42% | 1.985,00 |
| 13.02.2026 | 65,70 | 66,73 | 64,10 | 66,00 | 1,10% | 2.326,00 |
| 12.02.2026 | 66,05 | 67,21 | 64,75 | 65,28 | -0,64% | 610,00 |
| 11.02.2026 | 66,21 | 66,24 | 65,00 | 65,70 | -0,50% | 1.580,00 |
| 10.02.2026 | 64,33 | 69,69 | 63,81 | 66,03 | 2,69% | 16.094,00 |
| 09.02.2026 | 66,56 | 66,69 | 63,94 | 64,30 | -3,74% | 805,00 |
| 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% | - |