57,480€
0,24%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 57,42 | 57,44 | 57,32 | 57,42 | 0,05% | - |
| 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 |
| 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 |