126,200€
1,08%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 125,78 | 137,33 | 124,43 | 126,15 | 0,32% | - |
| 13.09.2024 | 123,93 | 127,30 | 123,68 | 125,75 | 1,39% | - |
| 12.09.2024 | 125,08 | 125,78 | 122,28 | 124,03 | -1,06% | - |
| 11.09.2024 | 123,85 | 134,23 | 123,53 | 125,35 | 0,97% | 260,00 |
| 10.09.2024 | 122,10 | 124,20 | 122,00 | 124,15 | 1,33% | - |
| 09.09.2024 | 122,18 | 125,68 | 122,08 | 122,53 | 0,12% | - |
| 06.09.2024 | 119,45 | 123,45 | 111,63 | 122,38 | 2,30% | - |
| 05.09.2024 | 123,50 | 123,65 | 113,40 | 119,63 | -3,31% | 12,00 |
| 04.09.2024 | 123,98 | 126,08 | 122,60 | 123,73 | -0,44% | - |
| 03.09.2024 | 126,05 | 126,70 | 115,03 | 124,28 | -1,56% | 560,00 |
| 02.09.2024 | 123,43 | 126,78 | 123,23 | 126,25 | 2,23% | 194,00 |
| 30.08.2024 | 123,15 | 124,38 | 114,80 | 123,50 | 1,60% | - |
| 29.08.2024 | 121,85 | 124,10 | 114,93 | 121,55 | -0,27% | - |
| 28.08.2024 | 122,78 | 123,58 | 120,03 | 121,88 | -1,55% | - |
| 27.08.2024 | 123,73 | 126,20 | 114,98 | 123,80 | 0,20% | - |
| 26.08.2024 | 123,10 | 125,78 | 119,78 | 123,55 | -0,26% | - |
| 23.08.2024 | 122,95 | 125,93 | 122,20 | 123,88 | 1,02% | - |
| 22.08.2024 | 120,85 | 123,25 | 120,48 | 122,63 | 1,32% | - |
| 21.08.2024 | 119,98 | 121,48 | 118,28 | 121,03 | 1,62% | - |
| 20.08.2024 | 125,30 | 125,30 | 118,35 | 119,10 | -5,18% | - |
| 19.08.2024 | 124,80 | 126,38 | 123,70 | 125,60 | 0,98% | - |
| 16.08.2024 | 124,63 | 125,18 | 123,43 | 124,38 | -0,14% | - |
| 15.08.2024 | 123,83 | 125,08 | 122,38 | 124,55 | 0,73% | 130,00 |
| 14.08.2024 | 120,55 | 123,88 | 120,55 | 123,65 | 2,21% | - |
| 13.08.2024 | 118,55 | 121,03 | 117,78 | 120,98 | 1,92% | - |
| 12.08.2024 | 119,35 | 119,83 | 118,05 | 118,70 | -0,40% | - |
| 09.08.2024 | 120,08 | 120,55 | 118,05 | 119,18 | -1,04% | - |
| 08.08.2024 | 119,65 | 121,00 | 117,83 | 120,43 | 1,05% | - |
| 07.08.2024 | 120,45 | 121,65 | 119,10 | 119,18 | -0,02% | - |
| 06.08.2024 | 120,35 | 121,10 | 117,90 | 119,20 | 0,10% | 50,00 |
| 05.08.2024 | 118,45 | 120,25 | 115,98 | 119,08 | 0,08% | 135,00 |
| 02.08.2024 | 118,60 | 127,60 | 112,58 | 118,98 | -0,50% | - |
| 01.08.2024 | 120,35 | 121,08 | 118,83 | 119,58 | -0,85% | - |
| 31.07.2024 | 119,90 | 121,55 | 119,60 | 120,60 | 0,84% | 100,00 |
| 30.07.2024 | 118,68 | 120,15 | 118,45 | 119,60 | 0,78% | - |
| 29.07.2024 | 120,25 | 120,30 | 118,15 | 118,68 | -0,69% | 40,00 |
| 26.07.2024 | 119,73 | 120,40 | 118,90 | 119,50 | -0,15% | - |
| 25.07.2024 | 119,43 | 120,78 | 118,58 | 119,68 | 0,50% | - |
| 24.07.2024 | 117,50 | 120,38 | 117,23 | 119,08 | 0,68% | - |
| 23.07.2024 | 118,43 | 118,85 | 117,13 | 118,28 | 0,36% | - |
| 22.07.2024 | 117,30 | 118,95 | 116,90 | 117,85 | 2,86% | 150,00 |
| 19.07.2024 | 116,00 | 116,10 | 113,98 | 114,58 | -0,87% | - |
| 18.07.2024 | 115,60 | 117,90 | 115,20 | 115,58 | 0,37% | - |
| 17.07.2024 | 115,13 | 115,95 | 113,73 | 115,15 | -0,52% | - |
| 16.07.2024 | 116,00 | 116,10 | 113,93 | 115,75 | -0,30% | 750,00 |
| 15.07.2024 | 116,75 | 117,80 | 115,23 | 116,10 | -0,60% | 150,00 |
| 12.07.2024 | 116,98 | 118,23 | 116,55 | 116,80 | 0,11% | 325,00 |
| 11.07.2024 | 117,03 | 118,38 | 108,28 | 116,68 | -0,96% | 121,00 |
| 10.07.2024 | 114,03 | 117,85 | 114,03 | 117,80 | 3,27% | - |
| 09.07.2024 | 114,78 | 115,93 | 113,38 | 114,08 | -1,04% | - |
| 08.07.2024 | 113,40 | 115,80 | 113,28 | 115,28 | 0,94% | 400,00 |
| 05.07.2024 | 113,93 | 114,73 | 113,20 | 114,20 | 0,00% | - |
| 04.07.2024 | 110,73 | 114,48 | 110,38 | 114,20 | 3,12% | - |
| 03.07.2024 | 112,68 | 113,38 | 110,25 | 110,75 | -1,51% | - |
| 02.07.2024 | 111,58 | 112,90 | 110,93 | 112,45 | 0,04% | - |
| 01.07.2024 | 113,23 | 113,23 | 109,60 | 112,40 | 0,07% | 25,00 |
| 28.06.2024 | 112,83 | 113,50 | 109,65 | 112,33 | -0,33% | - |
| 27.06.2024 | 113,88 | 114,05 | 111,85 | 112,70 | -0,51% | - |
| 26.06.2024 | 114,75 | 114,78 | 112,60 | 113,28 | -0,42% | - |
| 25.06.2024 | 113,40 | 114,18 | 112,50 | 113,75 | -0,09% | - |
| 24.06.2024 | 113,05 | 114,50 | 112,53 | 113,85 | 0,31% | - |
| 21.06.2024 | 111,88 | 113,90 | 110,13 | 113,50 | 2,14% | - |
| 20.06.2024 | 109,28 | 111,48 | 109,10 | 111,13 | 1,25% | - |
| 19.06.2024 | 111,90 | 112,00 | 109,40 | 109,75 | -1,41% | 20,00 |
| 18.06.2024 | 113,08 | 113,08 | 110,35 | 111,33 | -3,07% | - |
| 17.06.2024 | 113,78 | 114,90 | 112,65 | 114,85 | 1,26% | - |
| 14.06.2024 | 114,08 | 114,80 | 112,50 | 113,43 | -1,00% | 800,00 |
| 13.06.2024 | 113,85 | 114,85 | 112,83 | 114,58 | 0,53% | 10,00 |
| 12.06.2024 | 112,33 | 114,38 | 108,35 | 113,98 | 0,40% | 20,00 |
| 11.06.2024 | 112,30 | 113,95 | 111,70 | 113,53 | 1,05% | - |
| 10.06.2024 | 111,88 | 113,83 | 111,43 | 112,35 | 0,04% | 90,00 |
| 07.06.2024 | 111,80 | 113,28 | 111,65 | 112,30 | 0,36% | - |
| 06.06.2024 | 111,80 | 115,68 | 109,83 | 111,90 | 1,06% | 30,00 |
| 05.06.2024 | 110,73 | 111,68 | 110,10 | 110,73 | 0,32% | 100,00 |
| 04.06.2024 | 108,55 | 110,85 | 108,18 | 110,38 | 1,63% | - |
| 03.06.2024 | 111,50 | 111,70 | 107,98 | 108,60 | -2,45% | 300,00 |
| 31.05.2024 | 111,33 | 111,73 | 107,50 | 111,33 | -0,27% | 2.000,00 |
| 30.05.2024 | 110,28 | 111,85 | 110,28 | 111,63 | 0,00% | - |
| 29.05.2024 | 113,15 | 114,30 | 110,50 | 111,63 | -1,63% | 100,00 |
| 28.05.2024 | 115,18 | 115,33 | 112,50 | 113,48 | -1,48% | - |
| 27.05.2024 | 112,58 | 115,50 | 112,50 | 115,18 | 1,88% | 280,00 |
| 24.05.2024 | 115,15 | 115,15 | 112,48 | 113,05 | -1,76% | - |
| 23.05.2024 | 118,18 | 118,30 | 114,88 | 115,08 | -2,35% | - |
| 22.05.2024 | 115,05 | 118,10 | 114,28 | 117,85 | 2,39% | 320,00 |
| 21.05.2024 | 114,33 | 115,20 | 113,68 | 115,10 | 0,37% | - |
| 20.05.2024 | 114,60 | 115,23 | 114,18 | 114,68 | 0,26% | - |
| 17.05.2024 | 112,10 | 115,05 | 112,03 | 114,38 | 2,05% | - |
| 16.05.2024 | 112,60 | 113,23 | 111,53 | 112,08 | -1,43% | 1.280,00 |
| 15.05.2024 | 112,05 | 117,25 | 109,25 | 113,70 | 1,29% | 10,00 |
| 14.05.2024 | 113,10 | 115,53 | 111,45 | 112,25 | -0,66% | 5,00 |
| 13.05.2024 | 114,10 | 114,70 | 112,73 | 113,00 | -1,20% | 280,00 |
| 10.05.2024 | 113,73 | 116,95 | 113,00 | 114,38 | 0,55% | - |
| 09.05.2024 | 112,95 | 114,08 | 112,53 | 113,75 | 0,49% | 25,00 |
| 08.05.2024 | 112,58 | 114,00 | 111,93 | 113,20 | 0,56% | 10,00 |
| 07.05.2024 | 117,55 | 117,58 | 107,73 | 112,58 | -4,29% | 75,00 |
| 06.05.2024 | 115,73 | 117,65 | 114,88 | 117,63 | 1,69% | - |
| 03.05.2024 | 113,13 | 116,40 | 112,75 | 115,68 | 2,85% | - |
| 02.05.2024 | 112,18 | 114,63 | 111,85 | 112,48 | -0,16% | - |
| 30.04.2024 | 115,93 | 116,20 | 112,60 | 112,65 | -2,49% | 90,00 |
| 29.04.2024 | 116,58 | 116,70 | 114,90 | 115,53 | -0,62% | 300,00 |