65,070€
2,83%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 63,09 | 65,25 | 62,85 | 65,21 | 2,92% | 1.630,00 |
| 29.10.2026 | 64,27 | 64,71 | 63,30 | 63,36 | -1,55% | 6.050,00 |
| 28.10.2026 | 64,11 | 64,75 | 63,08 | 64,36 | 1,04% | 2.900,00 |
| 27.10.2026 | 64,60 | 64,60 | 62,95 | 63,70 | -1,39% | 4.150,00 |
| 26.10.2026 | 65,44 | 65,53 | 63,93 | 64,60 | -0,98% | 49.950,00 |
| 23.10.2026 | 64,00 | 65,48 | 63,65 | 65,24 | 1,84% | 8.423,00 |
| 22.10.2026 | 62,83 | 64,90 | 62,49 | 64,06 | 1,39% | 567,00 |
| 21.10.2026 | 63,51 | 63,85 | 62,75 | 63,18 | -0,43% | - |
| 20.10.2026 | 61,79 | 63,84 | 58,90 | 63,45 | 2,60% | 13.446,00 |
| 19.10.2026 | 63,61 | 63,62 | 58,11 | 61,84 | -2,57% | 5.248,00 |
| 16.10.2026 | 63,52 | 64,55 | 61,85 | 63,47 | 0,28% | - |
| 15.10.2026 | 60,53 | 63,41 | 58,22 | 63,29 | 3,99% | 8.005,00 |
| 14.10.2026 | 61,45 | 61,75 | 60,19 | 60,86 | -0,81% | 640,00 |
| 13.10.2026 | 59,95 | 61,92 | 57,51 | 61,36 | 2,95% | 2.228,00 |
| 12.10.2026 | 58,32 | 60,77 | 57,86 | 59,60 | 2,37% | 6.707,00 |
| 09.10.2026 | 57,26 | 58,79 | 57,10 | 58,22 | 2,18% | 1.720,00 |
| 08.10.2026 | 56,54 | 57,30 | 56,34 | 56,98 | 0,26% | 10.384,00 |
| 07.10.2026 | 55,40 | 57,52 | 55,32 | 56,83 | 2,30% | 2.025,00 |
| 06.10.2026 | 55,26 | 57,16 | 54,62 | 55,55 | 0,51% | 2.664,00 |
| 05.10.2026 | 54,99 | 55,37 | 54,07 | 55,27 | -0,04% | 1.749,00 |
| 02.10.2026 | 55,78 | 55,86 | 54,91 | 55,29 | -0,68% | 1.680,00 |
| 01.10.2026 | 55,76 | 57,31 | 54,58 | 55,67 | 0,05% | 5.000,00 |
| 30.09.2026 | 56,29 | 56,75 | 55,23 | 55,64 | -0,78% | - |
| 29.09.2026 | 56,31 | 56,62 | 55,47 | 56,08 | -0,73% | - |
| 28.09.2026 | 55,93 | 56,69 | 55,57 | 56,49 | 0,61% | 2.070,00 |
| 25.09.2026 | 56,47 | 56,62 | 55,13 | 56,15 | -0,64% | 4.850,00 |
| 24.09.2026 | 55,60 | 56,81 | 55,58 | 56,51 | 1,20% | 1.350,00 |
| 23.09.2026 | 56,42 | 56,56 | 55,55 | 55,84 | -0,68% | - |
| 22.09.2026 | 56,51 | 56,71 | 55,57 | 56,22 | -0,43% | 4.500,00 |
| 21.09.2026 | 56,46 | 56,54 | 55,34 | 56,46 | 0,66% | - |
| 18.09.2026 | 56,32 | 56,56 | 55,85 | 56,09 | -0,39% | 432,00 |
| 17.09.2026 | 56,36 | 56,91 | 55,57 | 56,31 | 0,28% | - |
| 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 |