58,240€
-2,27%
Echtzeit-Aktienkurs Cooper Companies Inc.
Bid:
Ask:
Aktienkurse zur Cooper Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 61,13 | 61,13 | 61,13 | 61,13 | 0,16% | - |
| 25.06.2026 | 61,03 | 61,03 | 61,03 | 61,03 | 5,10% | - |
| 24.06.2026 | 58,07 | 58,07 | 58,07 | 58,07 | 3,27% | - |
| 23.06.2026 | 56,23 | 56,23 | 56,23 | 56,23 | -1,63% | - |
| 22.06.2026 | 57,16 | 57,16 | 57,16 | 57,16 | 0,25% | - |
| 19.06.2026 | 57,02 | 57,02 | 57,02 | 57,02 | 0,71% | - |
| 18.06.2026 | 56,62 | 56,62 | 56,62 | 56,62 | -2,19% | - |
| 17.06.2026 | 57,89 | 57,89 | 57,89 | 57,89 | -0,36% | - |
| 16.06.2026 | 58,10 | 58,10 | 58,10 | 58,10 | -4,05% | - |
| 15.06.2026 | 58,86 | 60,55 | 58,86 | 60,55 | 4,45% | 5,00 |
| 12.06.2026 | 57,97 | 57,97 | 57,97 | 57,97 | -1,01% | - |
| 11.06.2026 | 58,56 | 58,56 | 58,56 | 58,56 | -0,44% | - |
| 10.06.2026 | 58,82 | 58,82 | 58,82 | 58,82 | 1,59% | - |
| 09.06.2026 | 57,90 | 57,90 | 57,90 | 57,90 | 0,05% | - |
| 08.06.2026 | 57,87 | 57,87 | 57,87 | 57,87 | 0,19% | - |
| 05.06.2026 | 53,92 | 57,76 | 53,92 | 57,76 | 12,20% | 124,00 |
| 04.06.2026 | 51,48 | 51,48 | 51,48 | 51,48 | 1,24% | - |
| 03.06.2026 | 50,85 | 50,85 | 50,85 | 50,85 | -1,07% | - |
| 02.06.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -1,96% | - |
| 01.06.2026 | 52,43 | 52,43 | 52,43 | 52,43 | -0,61% | - |
| 29.05.2026 | 52,10 | 52,75 | 52,10 | 52,75 | 1,56% | 463,00 |
| 28.05.2026 | 51,94 | 51,94 | 51,94 | 51,94 | -2,00% | - |
| 27.05.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,51% | - |
| 26.05.2026 | 53,81 | 53,81 | 53,81 | 53,81 | -0,24% | - |
| 25.05.2026 | 53,94 | 53,94 | 53,94 | 53,94 | 0,04% | - |
| 22.05.2026 | 53,92 | 53,92 | 53,92 | 53,92 | 2,18% | - |
| 21.05.2026 | 52,77 | 52,77 | 52,77 | 52,77 | 0,09% | - |
| 20.05.2026 | 52,72 | 52,72 | 52,72 | 52,72 | 1,70% | - |
| 19.05.2026 | 51,84 | 51,84 | 51,84 | 51,84 | 2,19% | - |
| 18.05.2026 | 50,73 | 50,73 | 50,73 | 50,73 | -0,74% | - |
| 15.05.2026 | 51,11 | 51,11 | 51,11 | 51,11 | 0,99% | - |
| 14.05.2026 | 50,61 | 50,61 | 50,61 | 50,61 | -0,51% | - |
| 13.05.2026 | 50,87 | 50,87 | 50,87 | 50,87 | 2,21% | - |
| 12.05.2026 | 49,77 | 49,77 | 49,77 | 49,77 | -1,89% | - |
| 11.05.2026 | 50,73 | 50,73 | 50,73 | 50,73 | -2,22% | - |
| 08.05.2026 | 51,88 | 51,88 | 51,88 | 51,88 | 0,52% | - |
| 07.05.2026 | 51,61 | 51,61 | 51,61 | 51,61 | -0,98% | - |
| 06.05.2026 | 52,12 | 52,12 | 52,12 | 52,12 | -0,59% | - |
| 05.05.2026 | 52,43 | 52,43 | 52,43 | 52,43 | -0,94% | - |
| 04.05.2026 | 52,93 | 52,93 | 52,93 | 52,93 | 1,69% | - |
| 30.04.2026 | 52,05 | 52,05 | 52,05 | 52,05 | -3,18% | - |
| 29.04.2026 | 53,76 | 53,76 | 53,76 | 53,76 | -1,36% | - |
| 28.04.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,24% | - |
| 27.04.2026 | 54,63 | 54,63 | 54,63 | 54,63 | -1,57% | - |
| 24.04.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -2,12% | - |
| 23.04.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -0,87% | - |
| 22.04.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -2,59% | - |
| 21.04.2026 | 58,72 | 58,72 | 58,72 | 58,72 | -0,32% | - |