105,850€
-0,19%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 105,90 | 106,08 | 104,25 | 104,65 | -1,27% | - |
| 30.12.2024 | 105,65 | 106,43 | 105,20 | 106,00 | 0,00% | - |
| 27.12.2024 | 106,53 | 108,18 | 105,53 | 106,00 | -0,09% | - |
| 23.12.2024 | 107,93 | 108,63 | 105,80 | 106,10 | -1,60% | 150,00 |
| 20.12.2024 | 106,38 | 133,98 | 105,35 | 107,83 | 1,05% | 144,00 |
| 19.12.2024 | 105,48 | 108,05 | 104,75 | 106,70 | 0,99% | 140,00 |
| 18.12.2024 | 109,35 | 135,25 | 105,55 | 105,65 | -3,38% | - |
| 17.12.2024 | 110,25 | 110,75 | 107,30 | 109,35 | -0,97% | 35,00 |
| 16.12.2024 | 110,58 | 112,13 | 109,88 | 110,43 | -0,25% | - |
| 13.12.2024 | 110,38 | 111,35 | 109,40 | 110,70 | 0,23% | - |
| 12.12.2024 | 112,53 | 113,08 | 109,50 | 110,45 | -2,04% | - |
| 11.12.2024 | 112,45 | 113,38 | 110,73 | 112,75 | 0,49% | - |
| 10.12.2024 | 113,73 | 113,85 | 112,18 | 112,20 | -0,75% | - |
| 09.12.2024 | 115,23 | 115,85 | 112,70 | 113,05 | -1,50% | 70,00 |
| 06.12.2024 | 114,83 | 115,98 | 113,13 | 114,78 | -2,15% | - |
| 05.12.2024 | 118,60 | 119,55 | 116,90 | 117,30 | -1,12% | 30,00 |
| 04.12.2024 | 119,48 | 120,05 | 118,43 | 118,63 | -0,69% | - |
| 03.12.2024 | 120,20 | 121,25 | 118,93 | 119,45 | -0,62% | - |
| 02.12.2024 | 117,95 | 121,75 | 117,60 | 120,20 | 1,29% | - |
| 29.11.2024 | 119,50 | 121,00 | 111,45 | 118,68 | -1,00% | - |
| 28.11.2024 | 121,85 | 122,35 | 119,28 | 119,88 | -1,42% | - |
| 27.11.2024 | 119,53 | 134,27 | 118,73 | 121,60 | 1,61% | - |
| 26.11.2024 | 117,98 | 121,25 | 117,80 | 119,68 | 1,06% | - |
| 25.11.2024 | 120,18 | 139,73 | 118,18 | 118,43 | -1,07% | 65,00 |
| 22.11.2024 | 117,08 | 137,20 | 116,98 | 119,70 | 2,13% | - |
| 21.11.2024 | 118,73 | 133,00 | 116,78 | 117,20 | -11,88% | - |
| 20.11.2024 | 120,28 | 133,00 | 117,73 | 133,00 | 11,20% | - |
| 19.11.2024 | 120,33 | 132,95 | 118,65 | 119,60 | 0,10% | - |
| 18.11.2024 | 121,50 | 121,80 | 118,68 | 119,48 | -1,08% | 14,00 |
| 15.11.2024 | 121,40 | 132,55 | 118,50 | 120,78 | -0,82% | - |
| 14.11.2024 | 116,98 | 125,48 | 116,90 | 121,78 | 3,70% | - |
| 13.11.2024 | 121,73 | 122,33 | 115,60 | 117,43 | -4,16% | - |
| 12.11.2024 | 125,18 | 135,23 | 117,35 | 122,53 | -2,20% | 200,00 |
| 11.11.2024 | 124,28 | 136,43 | 122,65 | 125,28 | 1,83% | 62,00 |
| 08.11.2024 | 123,15 | 135,75 | 122,35 | 123,03 | 0,24% | - |
| 07.11.2024 | 123,73 | 135,77 | 118,18 | 122,73 | -0,69% | - |
| 06.11.2024 | 119,70 | 124,23 | 116,85 | 123,58 | 3,71% | - |
| 05.11.2024 | 118,93 | 121,83 | 113,95 | 119,15 | 0,44% | - |
| 04.11.2024 | 116,90 | 122,45 | 116,63 | 118,63 | 1,89% | - |
| 01.11.2024 | 114,03 | 120,65 | 113,98 | 116,43 | 1,95% | - |
| 31.10.2024 | 116,40 | 117,30 | 113,40 | 114,20 | -2,33% | - |
| 30.10.2024 | 120,50 | 121,10 | 116,88 | 116,93 | -3,07% | - |
| 29.10.2024 | 120,55 | 122,83 | 119,78 | 120,63 | 0,10% | - |
| 28.10.2024 | 118,65 | 121,33 | 118,25 | 120,50 | 2,10% | 14,00 |
| 25.10.2024 | 119,50 | 120,25 | 117,78 | 118,03 | -1,23% | - |
| 24.10.2024 | 120,23 | 121,40 | 118,80 | 119,50 | -0,64% | 40,00 |
| 23.10.2024 | 119,48 | 134,45 | 118,70 | 120,28 | 0,25% | - |
| 22.10.2024 | 122,10 | 134,35 | 119,13 | 119,98 | -1,88% | - |
| 21.10.2024 | 119,58 | 135,25 | 119,08 | 122,28 | 1,47% | 210,00 |
| 18.10.2024 | 118,93 | 133,55 | 118,63 | 120,50 | 1,30% | - |
| 17.10.2024 | 118,25 | 133,00 | 117,85 | 118,95 | 0,27% | - |
| 16.10.2024 | 118,75 | 132,60 | 116,38 | 118,63 | -0,15% | 20,00 |
| 15.10.2024 | 119,10 | 120,33 | 117,10 | 118,80 | -0,36% | 8,00 |
| 14.10.2024 | 118,55 | 120,03 | 117,43 | 119,23 | 0,95% | - |
| 11.10.2024 | 116,30 | 131,05 | 115,88 | 118,10 | 1,31% | 40,00 |
| 10.10.2024 | 115,20 | 132,98 | 115,10 | 116,58 | 1,04% | - |
| 09.10.2024 | 116,38 | 132,48 | 115,13 | 115,38 | -0,94% | - |
| 08.10.2024 | 115,80 | 132,65 | 113,33 | 116,48 | -0,09% | 100,00 |
| 07.10.2024 | 116,68 | 132,63 | 114,73 | 116,58 | 0,04% | - |
| 04.10.2024 | 117,55 | 132,55 | 115,38 | 116,53 | -0,75% | - |
| 03.10.2024 | 117,00 | 132,77 | 115,43 | 117,40 | -0,13% | - |
| 02.10.2024 | 117,75 | 132,98 | 113,78 | 117,55 | -0,19% | - |
| 01.10.2024 | 118,43 | 132,63 | 114,28 | 117,78 | -0,55% | - |
| 30.09.2024 | 118,33 | 132,93 | 114,38 | 118,43 | 0,40% | - |
| 27.09.2024 | 117,30 | 133,15 | 114,65 | 117,95 | 0,51% | - |
| 26.09.2024 | 118,55 | 118,70 | 113,78 | 117,35 | 0,06% | 160,00 |
| 25.09.2024 | 115,98 | 118,88 | 113,93 | 117,28 | 0,60% | - |
| 24.09.2024 | 119,35 | 120,00 | 113,23 | 116,58 | -1,98% | 1,00 |
| 23.09.2024 | 120,60 | 120,60 | 114,60 | 118,93 | -1,04% | 18,00 |
| 20.09.2024 | 121,60 | 122,90 | 114,53 | 120,18 | -1,58% | - |
| 19.09.2024 | 123,28 | 123,65 | 120,75 | 122,10 | -0,20% | - |
| 18.09.2024 | 123,98 | 135,25 | 121,53 | 122,35 | -1,21% | - |
| 17.09.2024 | 126,15 | 131,70 | 123,35 | 123,85 | -1,84% | - |
| 16.09.2024 | 125,78 | 137,33 | 124,43 | 126,18 | 0,34% | - |
| 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% | - |