51,340€
0,43%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 51,27 | 52,59 | 50,35 | 51,33 | 0,12% | 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 |
| 29.04.2026 | 55,13 | 59,83 | 53,07 | 53,22 | -2,79% | - |
| 28.04.2026 | 54,23 | 55,51 | 53,65 | 54,75 | 0,55% | - |
| 27.04.2026 | 55,57 | 55,79 | 53,83 | 54,45 | -2,73% | 5.092,00 |
| 24.04.2026 | 54,00 | 56,46 | 54,00 | 55,98 | 1,56% | 38.880,00 |
| 23.04.2026 | 56,46 | 56,86 | 53,10 | 55,12 | -3,08% | 7.640,00 |
| 22.04.2026 | 57,66 | 58,06 | 56,22 | 56,87 | -1,13% | 2.975,00 |
| 21.04.2026 | 59,06 | 59,08 | 57,26 | 57,52 | -2,52% | 13.640,00 |
| 20.04.2026 | 58,85 | 59,29 | 58,19 | 59,01 | -0,08% | 840,00 |
| 17.04.2026 | 58,51 | 63,32 | 57,88 | 59,06 | 1,08% | 7.275,00 |
| 16.04.2026 | 58,84 | 58,88 | 57,59 | 58,43 | 0,21% | 960,00 |
| 15.04.2026 | 58,13 | 58,80 | 57,63 | 58,31 | 0,67% | 2.350,00 |
| 14.04.2026 | 56,92 | 61,90 | 56,89 | 57,92 | 1,52% | 3.800,00 |
| 13.04.2026 | 57,75 | 57,76 | 56,16 | 57,05 | -0,19% | 2.250,00 |
| 10.04.2026 | 56,93 | 61,23 | 56,39 | 57,16 | 0,14% | 1.940,00 |
| 09.04.2026 | 58,46 | 60,89 | 56,33 | 57,08 | -2,61% | 1.700,00 |
| 08.04.2026 | 59,46 | 59,60 | 57,97 | 58,61 | 0,67% | 7.360,00 |
| 07.04.2026 | 58,42 | 58,95 | 56,92 | 58,22 | -2,46% | 1.900,00 |
| 02.04.2026 | 58,35 | 60,20 | 58,13 | 59,69 | 1,77% | 2.907,00 |
| 01.04.2026 | 60,06 | 62,31 | 58,00 | 58,65 | -1,78% | 8.770,00 |
| 31.03.2026 | 58,50 | 59,73 | 57,51 | 59,71 | 2,31% | 1.619,00 |
| 30.03.2026 | 57,70 | 58,95 | 57,34 | 58,36 | 0,72% | 3.513,00 |
| 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% | - |