55,570€
-0,87%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 56,36 | 56,53 | 55,67 | 55,71 | -0,78% | - |
| 16.09.2026 | 56,42 | 56,64 | 55,68 | 56,15 | -0,09% | 6.180,00 |
| 15.09.2026 | 56,32 | 56,50 | 55,64 | 56,20 | -0,30% | - |
| 14.09.2026 | 55,88 | 57,02 | 55,83 | 56,37 | 1,02% | 276,00 |
| 11.09.2026 | 58,40 | 58,52 | 55,80 | 55,80 | -3,99% | 3.680,00 |
| 10.09.2026 | 58,26 | 58,54 | 57,56 | 58,12 | 0,12% | - |
| 09.09.2026 | 58,29 | 58,60 | 57,19 | 58,05 | -2,76% | 10.182,00 |
| 08.09.2026 | 60,41 | 61,29 | 59,67 | 59,70 | -1,42% | - |
| 07.09.2026 | 61,11 | 61,21 | 59,59 | 60,56 | -1,05% | 2.585,00 |
| 04.09.2026 | 62,75 | 62,75 | 60,39 | 61,20 | -2,19% | 1.600,00 |
| 03.09.2026 | 64,48 | 64,67 | 61,19 | 62,57 | -2,98% | 416,00 |
| 02.09.2026 | 63,06 | 64,66 | 62,48 | 64,49 | 2,25% | - |
| 01.09.2026 | 61,55 | 63,58 | 61,25 | 63,07 | 2,87% | - |
| 31.08.2026 | 62,34 | 62,41 | 59,98 | 61,31 | -1,49% | 5.232,00 |
| 28.08.2026 | 62,03 | 62,57 | 61,64 | 62,24 | 0,70% | 8.505,00 |
| 27.08.2026 | 61,35 | 62,19 | 59,88 | 61,81 | 1,10% | - |
| 26.08.2026 | 62,01 | 62,07 | 60,71 | 61,14 | -1,37% | 740,00 |
| 25.08.2026 | 61,74 | 62,16 | 60,64 | 61,99 | 0,21% | 4.200,00 |
| 24.08.2026 | 59,20 | 61,94 | 58,68 | 61,86 | 5,03% | 3.440,00 |
| 21.08.2026 | 58,70 | 59,09 | 57,53 | 58,90 | 0,61% | - |
| 20.08.2026 | 59,30 | 59,46 | 57,91 | 58,54 | -1,25% | 27.818,00 |
| 19.08.2026 | 58,31 | 59,44 | 57,13 | 59,28 | 1,84% | 1.062,00 |
| 18.08.2026 | 56,66 | 59,12 | 56,10 | 58,21 | 1,98% | 6.722,00 |
| 17.08.2026 | 57,17 | 57,42 | 55,68 | 57,08 | -0,57% | 6.520,00 |
| 14.08.2026 | 57,68 | 58,23 | 57,25 | 57,41 | -0,52% | 4.375,00 |
| 13.08.2026 | 57,76 | 58,24 | 57,41 | 57,71 | 0,16% | 12.400,00 |
| 12.08.2026 | 58,60 | 58,66 | 57,16 | 57,62 | -1,44% | 4.320,00 |
| 11.08.2026 | 57,50 | 58,99 | 57,43 | 58,46 | 1,63% | 1.280,00 |
| 10.08.2026 | 58,20 | 58,64 | 57,05 | 57,52 | -1,10% | 8.250,00 |
| 07.08.2026 | 57,42 | 58,42 | 56,88 | 58,16 | 1,34% | 1.759,00 |
| 06.08.2026 | 57,39 | 57,91 | 56,70 | 57,39 | 0,03% | - |
| 05.08.2026 | 57,89 | 58,66 | 56,95 | 57,37 | -0,71% | 1.100,00 |
| 04.08.2026 | 58,93 | 59,44 | 57,27 | 57,78 | -1,95% | 1.324,00 |
| 03.08.2026 | 57,72 | 59,37 | 57,61 | 58,93 | 2,76% | 7.605,00 |
| 31.07.2026 | 58,21 | 58,46 | 56,55 | 57,35 | -1,56% | - |
| 30.07.2026 | 58,11 | 58,89 | 57,87 | 58,26 | 0,74% | 4.830,00 |
| 29.07.2026 | 58,64 | 58,90 | 56,64 | 57,83 | -1,15% | 2.844,00 |
| 28.07.2026 | 56,07 | 58,73 | 56,03 | 58,50 | 4,06% | 3.601,00 |
| 27.07.2026 | 54,84 | 56,32 | 54,82 | 56,22 | 3,65% | 1.958,00 |
| 24.07.2026 | 53,21 | 56,19 | 53,13 | 54,24 | 1,80% | - |
| 23.07.2026 | 55,10 | 55,17 | 53,09 | 53,28 | -3,50% | 328,00 |
| 22.07.2026 | 55,32 | 55,99 | 54,76 | 55,21 | -0,18% | - |
| 21.07.2026 | 55,91 | 55,96 | 54,66 | 55,31 | -0,75% | - |
| 20.07.2026 | 56,82 | 57,05 | 55,37 | 55,73 | -1,87% | 840,00 |
| 17.07.2026 | 54,56 | 57,20 | 54,48 | 56,79 | 3,48% | 1.646,00 |
| 16.07.2026 | 55,19 | 56,36 | 54,12 | 54,88 | -0,60% | 200,00 |
| 15.07.2026 | 53,41 | 55,39 | 52,87 | 55,21 | 3,70% | - |
| 14.07.2026 | 54,37 | 56,63 | 52,92 | 53,24 | -2,08% | 15.450,00 |
| 13.07.2026 | 53,62 | 54,83 | 53,43 | 54,37 | 0,59% | - |
| 10.07.2026 | 53,29 | 56,40 | 53,29 | 54,05 | 1,18% | 640,00 |
| 09.07.2026 | 53,88 | 54,40 | 52,67 | 53,42 | -0,37% | 6.300,00 |
| 08.07.2026 | 54,91 | 54,91 | 52,81 | 53,62 | -2,17% | 1.026,00 |
| 07.07.2026 | 53,43 | 56,06 | 53,39 | 54,81 | 2,24% | 13.565,00 |
| 06.07.2026 | 52,83 | 54,14 | 52,79 | 53,61 | 1,44% | 8.500,00 |
| 03.07.2026 | 53,49 | 53,54 | 52,51 | 52,85 | -1,09% | 10.080,00 |
| 02.07.2026 | 51,11 | 54,13 | 50,61 | 53,43 | 5,84% | 3.384,00 |
| 01.07.2026 | 50,05 | 50,86 | 49,65 | 50,48 | 0,80% | 420,00 |
| 30.06.2026 | 51,11 | 55,05 | 49,78 | 50,08 | -1,86% | 3.120,00 |
| 29.06.2026 | 51,61 | 55,31 | 50,53 | 51,03 | -1,10% | 528,00 |
| 26.06.2026 | 51,05 | 52,59 | 50,23 | 51,60 | 0,80% | 4.316,00 |
| 25.06.2026 | 51,25 | 55,23 | 50,18 | 51,19 | 0,29% | 3.424,00 |
| 24.06.2026 | 50,60 | 55,42 | 49,53 | 51,04 | 1,05% | 2.888,00 |
| 23.06.2026 | 49,89 | 50,65 | 49,64 | 50,51 | 0,18% | 429,00 |
| 22.06.2026 | 50,49 | 50,63 | 49,78 | 50,42 | 0,04% | 10.725,00 |
| 19.06.2026 | 50,55 | 51,82 | 50,36 | 50,40 | -0,59% | 13.360,00 |
| 18.06.2026 | 50,41 | 50,80 | 49,48 | 50,70 | 1,48% | 3.296,00 |
| 17.06.2026 | 50,65 | 50,97 | 49,80 | 49,96 | -1,05% | 2.435,00 |
| 16.06.2026 | 50,85 | 51,03 | 50,49 | 50,49 | -1,04% | 5.580,00 |
| 15.06.2026 | 52,62 | 52,86 | 50,69 | 51,02 | -0,68% | 2.538,00 |
| 12.06.2026 | 51,29 | 55,74 | 50,53 | 51,37 | -0,21% | 720,00 |
| 11.06.2026 | 51,73 | 51,91 | 50,31 | 51,48 | -0,29% | - |
| 10.06.2026 | 52,63 | 52,67 | 50,63 | 51,63 | -1,21% | 5.690,00 |
| 09.06.2026 | 51,21 | 53,28 | 51,05 | 52,26 | 2,09% | 610,00 |
| 08.06.2026 | 51,29 | 51,72 | 50,49 | 51,19 | -1,06% | 4.590,00 |
| 05.06.2026 | 51,30 | 53,11 | 51,30 | 51,74 | 0,90% | 5.914,00 |
| 04.06.2026 | 51,27 | 52,59 | 50,35 | 51,28 | 0,02% | 1.840,00 |
| 03.06.2026 | 50,60 | 52,00 | 50,33 | 51,27 | 1,24% | 2.080,00 |
| 02.06.2026 | 51,52 | 51,97 | 50,33 | 50,64 | -1,61% | 3.339,00 |
| 01.06.2026 | 52,70 | 52,98 | 50,73 | 51,47 | -2,11% | 1.530,00 |
| 29.05.2026 | 53,87 | 54,01 | 52,55 | 52,58 | -1,98% | 252,00 |
| 28.05.2026 | 54,31 | 54,35 | 52,26 | 53,64 | -2,06% | 2.300,00 |
| 27.05.2026 | 54,56 | 55,05 | 54,06 | 54,77 | 0,40% | 2.835,00 |
| 26.05.2026 | 54,15 | 57,35 | 53,62 | 54,55 | -0,15% | - |
| 25.05.2026 | 54,59 | 55,02 | 54,27 | 54,63 | 1,51% | 1.352,00 |
| 22.05.2026 | 55,56 | 56,03 | 53,75 | 53,82 | -3,24% | 23.050,00 |
| 21.05.2026 | 55,60 | 58,16 | 54,71 | 55,62 | -0,07% | 1.360,00 |
| 20.05.2026 | 54,02 | 57,28 | 53,55 | 55,66 | 3,25% | 1.000,00 |
| 19.05.2026 | 54,07 | 54,73 | 53,49 | 53,91 | -0,65% | 4.800,00 |
| 18.05.2026 | 53,25 | 57,77 | 52,40 | 54,26 | 2,55% | 1.453,00 |
| 15.05.2026 | 53,78 | 55,38 | 52,72 | 52,91 | -2,42% | 2.052,00 |
| 14.05.2026 | 53,99 | 54,79 | 53,84 | 54,22 | 0,50% | 5.500,00 |
| 13.05.2026 | 55,08 | 55,11 | 53,15 | 53,95 | -1,77% | 2.460,00 |
| 12.05.2026 | 53,77 | 55,09 | 53,05 | 54,92 | 1,10% | 24.709,00 |
| 11.05.2026 | 54,28 | 54,32 | 53,43 | 54,32 | -0,02% | 2.880,00 |
| 08.05.2026 | 54,95 | 55,35 | 53,74 | 54,33 | -0,66% | 902,00 |
| 07.05.2026 | 55,54 | 55,67 | 54,08 | 54,69 | -1,67% | 636,00 |
| 06.05.2026 | 55,10 | 55,95 | 54,28 | 55,62 | 1,85% | 3.700,00 |
| 05.05.2026 | 54,63 | 55,27 | 53,49 | 54,61 | 0,13% | 10.000,00 |
| 04.05.2026 | 54,46 | 55,60 | 53,70 | 54,54 | 2,87% | 510,00 |
| 30.04.2026 | 52,46 | 53,19 | 51,88 | 53,02 | -0,38% | 7.500,00 |