56,215€
0,26%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 56,22 | 56,22 | 55,96 | 56,22 | 0,26% | - |
| 12.11.2026 | 56,07 | 56,07 | 56,07 | 56,07 | -1,92% | - |
| 11.11.2026 | 57,18 | 57,20 | 57,17 | 57,17 | 1,13% | 382,00 |
| 10.11.2026 | 56,53 | 56,53 | 56,53 | 56,53 | 1,91% | - |
| 09.11.2026 | 55,47 | 55,47 | 55,47 | 55,47 | -1,61% | - |
| 06.11.2026 | 56,38 | 56,38 | 56,38 | 56,38 | -1,91% | - |
| 05.11.2026 | 56,74 | 57,48 | 56,74 | 57,48 | 4,24% | 17,00 |
| 04.11.2026 | 53,71 | 55,14 | 53,71 | 55,14 | 1,45% | 54,00 |
| 03.11.2026 | 54,35 | 54,35 | 54,35 | 54,35 | 2,18% | - |
| 02.11.2026 | 53,19 | 53,19 | 53,19 | 53,19 | -1,10% | - |
| 30.10.2026 | 53,07 | 53,78 | 53,07 | 53,78 | 0,30% | 91,00 |
| 29.10.2026 | 52,48 | 53,62 | 52,48 | 53,62 | 0,56% | 94,00 |
| 28.10.2026 | 53,32 | 53,32 | 53,32 | 53,32 | -1,26% | - |
| 27.10.2026 | 54,08 | 54,08 | 54,00 | 54,00 | -0,39% | 70,00 |
| 26.10.2026 | 54,21 | 54,21 | 54,21 | 54,21 | -0,75% | - |
| 23.10.2026 | 54,62 | 54,62 | 54,62 | 54,62 | 5,98% | - |
| 22.10.2026 | 51,54 | 51,54 | 51,54 | 51,54 | -1,90% | - |
| 21.10.2026 | 52,54 | 52,54 | 52,54 | 52,54 | 2,38% | - |
| 20.10.2026 | 51,32 | 51,32 | 51,32 | 51,32 | 0,06% | - |
| 19.10.2026 | 51,35 | 51,35 | 51,29 | 51,29 | 0,81% | 193,00 |
| 16.10.2026 | 50,88 | 50,88 | 50,88 | 50,88 | 4,78% | - |
| 15.10.2026 | 48,56 | 48,56 | 48,56 | 48,56 | 0,35% | - |
| 14.10.2026 | 48,39 | 48,39 | 48,39 | 48,39 | -1,54% | - |
| 13.10.2026 | 49,15 | 49,15 | 49,15 | 49,15 | 1,73% | - |
| 12.10.2026 | 48,31 | 48,31 | 48,31 | 48,31 | 0,18% | - |
| 09.10.2026 | 48,23 | 48,23 | 48,23 | 48,23 | -0,62% | - |
| 08.10.2026 | 48,53 | 48,53 | 48,53 | 48,53 | -2,78% | - |
| 07.10.2026 | 49,92 | 49,92 | 49,92 | 49,92 | -0,86% | - |
| 06.10.2026 | 50,35 | 50,35 | 50,35 | 50,35 | -0,36% | - |
| 05.10.2026 | 50,53 | 50,53 | 50,53 | 50,53 | -0,55% | - |
| 02.10.2026 | 50,81 | 50,81 | 50,81 | 50,81 | 1,44% | - |
| 01.10.2026 | 50,09 | 50,09 | 50,09 | 50,09 | 0,96% | - |
| 30.09.2026 | 49,62 | 49,62 | 49,62 | 49,62 | 0,51% | - |
| 29.09.2026 | 49,37 | 49,37 | 49,37 | 49,37 | 2,00% | - |
| 28.09.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,21% | - |
| 25.09.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -0,59% | - |
| 24.09.2026 | 48,79 | 48,79 | 48,79 | 48,79 | 1,39% | - |
| 23.09.2026 | 48,12 | 48,12 | 48,12 | 48,12 | 0,97% | - |
| 22.09.2026 | 46,92 | 47,66 | 46,92 | 47,66 | -0,97% | 100,00 |
| 21.09.2026 | 48,12 | 48,12 | 48,12 | 48,12 | 2,74% | - |
| 18.09.2026 | 46,84 | 46,84 | 46,84 | 46,84 | -3,03% | - |
| 17.09.2026 | 47,47 | 48,30 | 47,47 | 48,30 | 4,23% | 60,00 |
| 16.09.2026 | 46,34 | 46,34 | 46,34 | 46,34 | -0,58% | - |
| 15.09.2026 | 46,61 | 46,61 | 46,61 | 46,61 | 1,30% | - |
| 14.09.2026 | 46,01 | 46,01 | 46,01 | 46,01 | -1,17% | - |
| 11.09.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -1,23% | - |
| 10.09.2026 | 46,50 | 47,14 | 46,50 | 47,14 | -18,62% | 500,00 |
| 09.09.2026 | 57,92 | 57,92 | 57,92 | 57,92 | -2,54% | - |
| 08.09.2026 | 59,43 | 59,43 | 59,43 | 59,43 | -0,27% | - |
| 07.09.2026 | 59,59 | 59,59 | 59,59 | 59,59 | -1,50% | - |
| 04.09.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 1,27% | - |
| 03.09.2026 | 59,74 | 59,74 | 59,74 | 59,74 | 0,66% | - |
| 02.09.2026 | 59,35 | 59,35 | 59,35 | 59,35 | -1,20% | - |
| 01.09.2026 | 60,07 | 60,07 | 60,07 | 60,07 | -1,51% | - |
| 31.08.2026 | 60,99 | 60,99 | 60,99 | 60,99 | 0,93% | - |
| 28.08.2026 | 60,43 | 60,43 | 60,43 | 60,43 | -1,58% | - |
| 27.08.2026 | 62,10 | 62,10 | 61,40 | 61,40 | -1,25% | 12,00 |
| 26.08.2026 | 62,18 | 62,18 | 62,18 | 62,18 | -4,12% | - |
| 25.08.2026 | 64,85 | 64,85 | 64,85 | 64,85 | 0,50% | - |
| 24.08.2026 | 64,53 | 64,53 | 64,53 | 64,53 | -0,40% | - |
| 21.08.2026 | 64,79 | 64,79 | 64,79 | 64,79 | -1,10% | - |
| 20.08.2026 | 65,51 | 65,51 | 65,51 | 65,51 | 1,22% | - |
| 19.08.2026 | 64,72 | 64,72 | 64,72 | 64,72 | 1,01% | - |
| 18.08.2026 | 64,07 | 64,07 | 64,07 | 64,07 | -4,03% | - |
| 17.08.2026 | 65,50 | 66,93 | 65,50 | 66,76 | -0,76% | 17,00 |
| 14.08.2026 | 65,90 | 67,27 | 65,90 | 67,27 | 0,00% | 30,00 |
| 13.08.2026 | 66,21 | 67,27 | 66,21 | 67,27 | 1,49% | 120,00 |
| 12.08.2026 | 66,28 | 66,28 | 66,28 | 66,28 | 0,81% | - |
| 11.08.2026 | 65,75 | 65,75 | 65,75 | 65,75 | 2,78% | - |
| 10.08.2026 | 63,97 | 63,97 | 63,97 | 63,97 | -0,90% | - |
| 07.08.2026 | 63,25 | 64,55 | 63,25 | 64,55 | 0,42% | 15,00 |
| 06.08.2026 | 64,28 | 64,28 | 64,28 | 64,28 | -0,34% | - |
| 05.08.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 0,20% | - |
| 04.08.2026 | 64,37 | 64,37 | 64,37 | 64,37 | 2,68% | - |
| 03.08.2026 | 62,69 | 62,69 | 62,69 | 62,69 | -0,96% | - |
| 31.07.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -0,61% | - |
| 30.07.2026 | 63,69 | 63,69 | 63,69 | 63,69 | 1,63% | - |
| 29.07.2026 | 62,67 | 62,67 | 62,67 | 62,67 | 1,46% | - |
| 28.07.2026 | 61,02 | 61,77 | 61,02 | 61,77 | -0,18% | 92,00 |
| 27.07.2026 | 61,88 | 61,88 | 61,88 | 61,88 | 1,01% | - |
| 24.07.2026 | 61,26 | 61,26 | 61,26 | 61,26 | 0,02% | - |
| 23.07.2026 | 61,25 | 61,25 | 61,25 | 61,25 | -0,54% | - |
| 22.07.2026 | 61,58 | 61,58 | 61,58 | 61,58 | -1,91% | - |
| 21.07.2026 | 62,78 | 62,78 | 62,78 | 62,78 | 0,67% | - |
| 20.07.2026 | 62,36 | 62,36 | 62,36 | 62,36 | -0,75% | - |
| 17.07.2026 | 62,83 | 62,83 | 62,83 | 62,83 | 2,63% | - |
| 16.07.2026 | 61,22 | 61,22 | 61,22 | 61,22 | 2,25% | - |
| 15.07.2026 | 59,87 | 59,87 | 59,87 | 59,87 | -0,61% | - |
| 14.07.2026 | 62,42 | 62,42 | 60,24 | 60,24 | -1,42% | 21,00 |
| 13.07.2026 | 61,11 | 61,11 | 61,11 | 61,11 | -0,73% | - |
| 10.07.2026 | 61,56 | 61,56 | 61,56 | 61,56 | 1,42% | - |
| 09.07.2026 | 60,70 | 60,70 | 60,70 | 60,70 | -2,85% | - |
| 08.07.2026 | 62,48 | 62,48 | 62,48 | 62,48 | -0,40% | - |
| 07.07.2026 | 62,73 | 62,73 | 62,73 | 62,73 | -3,40% | - |
| 06.07.2026 | 64,94 | 64,94 | 64,94 | 64,94 | 0,17% | - |
| 03.07.2026 | 64,83 | 64,83 | 64,83 | 64,83 | 2,19% | - |
| 02.07.2026 | 62,75 | 63,44 | 62,75 | 63,44 | 1,72% | 5,00 |
| 01.07.2026 | 62,37 | 62,37 | 62,37 | 62,37 | -0,16% | - |
| 30.06.2026 | 62,47 | 62,47 | 62,47 | 62,47 | -1,64% | - |
| 29.06.2026 | 62,39 | 63,51 | 62,39 | 63,51 | 3,89% | 5,00 |