52,630€
2,07%
Echtzeit-Aktienkurs Cooper Companies (The)
Bid:
Ask:
Aktienkurse zur Cooper Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 51,86 | 52,93 | 51,54 | 52,35 | 1,51% | - |
| 19.10.2026 | 51,89 | 52,17 | 50,86 | 51,57 | 0,07% | - |
| 16.10.2026 | 51,16 | 51,71 | 50,76 | 51,53 | 1,23% | - |
| 15.10.2026 | 48,75 | 50,99 | 48,64 | 50,91 | 4,40% | - |
| 14.10.2026 | 48,79 | 49,57 | 48,51 | 48,76 | -0,35% | - |
| 13.10.2026 | 49,66 | 50,36 | 48,67 | 48,93 | -1,37% | - |
| 12.10.2026 | 48,63 | 49,63 | 48,44 | 49,61 | 2,85% | - |
| 09.10.2026 | 48,54 | 48,90 | 48,21 | 48,24 | 0,46% | - |
| 08.10.2026 | 48,78 | 48,83 | 47,96 | 48,02 | -2,86% | - |
| 07.10.2026 | 50,25 | 50,55 | 49,31 | 49,43 | -0,92% | - |
| 06.10.2026 | 50,73 | 50,73 | 49,44 | 49,89 | -0,31% | - |
| 05.10.2026 | 50,80 | 50,94 | 49,74 | 50,05 | -1,70% | - |
| 02.10.2026 | 51,12 | 51,33 | 50,62 | 50,92 | 1,04% | - |
| 01.10.2026 | 49,99 | 50,49 | 49,61 | 50,39 | 0,09% | - |
| 30.09.2026 | 49,92 | 50,40 | 49,61 | 50,35 | 1,11% | - |
| 29.09.2026 | 49,76 | 50,04 | 49,32 | 49,79 | 1,73% | - |
| 28.09.2026 | 48,98 | 49,61 | 48,14 | 48,95 | 0,12% | - |
| 25.09.2026 | 48,71 | 49,16 | 48,39 | 48,89 | 0,85% | - |
| 24.09.2026 | 48,99 | 49,85 | 48,36 | 48,48 | -0,08% | - |
| 23.09.2026 | 48,72 | 48,76 | 47,85 | 48,52 | 0,42% | - |
| 22.09.2026 | 47,23 | 48,44 | 47,12 | 48,31 | 0,74% | - |
| 21.09.2026 | 48,48 | 48,52 | 47,39 | 47,96 | -0,81% | - |
| 18.09.2026 | 47,10 | 48,49 | 46,99 | 48,35 | 4,61% | - |
| 17.09.2026 | 47,91 | 48,09 | 45,94 | 46,22 | -2,37% | - |
| 16.09.2026 | 46,54 | 47,58 | 46,33 | 47,34 | 1,84% | - |
| 15.09.2026 | 46,87 | 47,44 | 45,86 | 46,49 | -0,72% | - |
| 14.09.2026 | 46,36 | 47,70 | 46,34 | 46,82 | 1,78% | - |
| 11.09.2026 | 47,15 | 47,81 | 45,79 | 46,01 | -2,51% | - |
| 10.09.2026 | 46,73 | 47,53 | 44,11 | 47,19 | -18,56% | - |
| 09.09.2026 | 58,22 | 58,56 | 57,50 | 57,95 | -0,28% | - |
| 08.09.2026 | 59,66 | 60,79 | 58,11 | 58,11 | -1,95% | - |
| 07.09.2026 | 59,89 | 59,93 | 59,25 | 59,27 | -1,85% | - |
| 04.09.2026 | 60,75 | 61,06 | 59,83 | 60,39 | 0,78% | - |
| 03.09.2026 | 60,07 | 60,52 | 59,48 | 59,92 | -1,77% | - |
| 02.09.2026 | 59,85 | 61,30 | 59,64 | 61,00 | 1,51% | - |
| 01.09.2026 | 60,40 | 61,13 | 59,82 | 60,09 | -0,59% | - |
| 31.08.2026 | 61,32 | 61,48 | 60,09 | 60,45 | -1,24% | - |
| 28.08.2026 | 60,92 | 61,31 | 60,78 | 61,21 | -0,39% | - |
| 27.08.2026 | 62,55 | 62,64 | 61,17 | 61,45 | -1,34% | - |
| 26.08.2026 | 62,59 | 62,79 | 62,05 | 62,28 | -1,46% | - |
| 25.08.2026 | 65,22 | 65,47 | 63,16 | 63,21 | -2,84% | - |
| 24.08.2026 | 65,13 | 65,76 | 64,97 | 65,06 | -0,23% | - |
| 21.08.2026 | 65,21 | 65,71 | 64,81 | 65,21 | -0,81% | - |
| 20.08.2026 | 65,75 | 66,34 | 65,24 | 65,74 | -0,51% | - |
| 19.08.2026 | 65,33 | 66,92 | 65,00 | 66,08 | 0,21% | - |
| 18.08.2026 | 64,68 | 66,27 | 64,42 | 65,94 | 1,01% | - |
| 17.08.2026 | 65,83 | 66,20 | 65,03 | 65,28 | -1,18% | - |
| 14.08.2026 | 66,33 | 66,38 | 65,80 | 66,06 | -0,63% | - |
| 13.08.2026 | 66,75 | 67,29 | 66,45 | 66,48 | 0,90% | - |
| 12.08.2026 | 66,66 | 66,90 | 65,29 | 65,88 | -1,10% | - |
| 11.08.2026 | 66,12 | 66,92 | 66,06 | 66,62 | 1,62% | - |
| 10.08.2026 | 64,34 | 66,24 | 64,20 | 65,56 | 2,54% | - |
| 07.08.2026 | 63,65 | 64,56 | 62,85 | 63,93 | -0,58% | - |
| 06.08.2026 | 64,89 | 65,15 | 64,00 | 64,31 | 0,20% | - |
| 05.08.2026 | 64,97 | 65,04 | 64,12 | 64,18 | -0,28% | - |
| 04.08.2026 | 64,65 | 64,73 | 63,67 | 64,36 | 0,63% | - |
| 03.08.2026 | 63,03 | 64,92 | 62,86 | 63,96 | 3,04% | - |
| 31.07.2026 | 63,29 | 63,60 | 61,95 | 62,07 | -0,61% | - |
| 30.07.2026 | 63,96 | 64,15 | 62,32 | 62,45 | -2,34% | - |
| 29.07.2026 | 63,36 | 64,13 | 62,67 | 63,95 | 1,13% | - |
| 28.07.2026 | 61,69 | 63,85 | 61,61 | 63,23 | 0,82% | - |
| 27.07.2026 | 62,14 | 63,00 | 62,02 | 62,72 | 1,15% | - |
| 24.07.2026 | 61,67 | 62,33 | 61,54 | 62,00 | 0,11% | - |
| 23.07.2026 | 61,58 | 62,25 | 61,35 | 61,93 | 0,14% | - |
| 22.07.2026 | 62,04 | 62,81 | 61,48 | 61,85 | -1,15% | - |
| 21.07.2026 | 62,99 | 63,05 | 61,59 | 62,57 | 0,05% | - |
| 20.07.2026 | 62,70 | 63,11 | 62,04 | 62,54 | -1,31% | - |
| 17.07.2026 | 63,28 | 64,66 | 62,89 | 63,37 | -0,63% | - |
| 16.07.2026 | 61,26 | 64,12 | 61,00 | 63,77 | 2,36% | - |
| 15.07.2026 | 60,08 | 62,56 | 60,04 | 62,30 | 3,44% | - |
| 14.07.2026 | 62,58 | 62,69 | 59,90 | 60,23 | -3,76% | - |
| 13.07.2026 | 61,70 | 62,97 | 61,57 | 62,58 | 0,82% | - |
| 10.07.2026 | 61,91 | 62,49 | 61,70 | 62,07 | 0,66% | - |
| 09.07.2026 | 61,00 | 62,48 | 60,80 | 61,66 | 0,92% | - |
| 08.07.2026 | 62,81 | 62,83 | 60,71 | 61,10 | -3,94% | - |
| 07.07.2026 | 63,39 | 64,90 | 63,22 | 63,61 | 0,76% | - |
| 06.07.2026 | 65,21 | 65,33 | 62,78 | 63,13 | -3,11% | - |
| 03.07.2026 | 65,05 | 65,15 | 64,93 | 65,15 | 1,59% | - |
| 02.07.2026 | 63,01 | 64,15 | 62,83 | 64,13 | 0,27% | - |
| 01.07.2026 | 62,67 | 64,58 | 62,59 | 63,96 | 1,73% | - |
| 30.06.2026 | 62,69 | 63,03 | 61,74 | 62,87 | 1,63% | - |
| 29.06.2026 | 62,82 | 63,08 | 61,67 | 61,86 | -0,75% | - |
| 26.06.2026 | 61,90 | 62,63 | 61,36 | 62,33 | 0,74% | - |
| 25.06.2026 | 61,01 | 62,69 | 60,84 | 61,87 | 2,13% | - |
| 24.06.2026 | 58,36 | 60,66 | 58,10 | 60,58 | 4,68% | - |
| 23.06.2026 | 56,57 | 58,45 | 56,44 | 57,87 | 1,11% | - |
| 22.06.2026 | 57,46 | 57,81 | 56,77 | 57,24 | -0,37% | - |
| 19.06.2026 | 57,45 | 57,50 | 57,29 | 57,45 | -0,11% | - |
| 18.06.2026 | 56,93 | 57,65 | 56,80 | 57,52 | -0,46% | - |
| 17.06.2026 | 58,18 | 58,20 | 56,77 | 57,78 | -1,34% | - |
| 16.06.2026 | 58,42 | 58,84 | 58,20 | 58,57 | 0,19% | - |
| 15.06.2026 | 59,21 | 59,30 | 58,39 | 58,46 | 0,67% | - |
| 12.06.2026 | 58,29 | 58,89 | 57,42 | 58,07 | 0,30% | - |
| 11.06.2026 | 58,94 | 59,46 | 57,37 | 57,89 | -2,02% | - |
| 10.06.2026 | 59,18 | 59,79 | 58,56 | 59,09 | 1,66% | - |
| 09.06.2026 | 58,20 | 58,91 | 57,31 | 58,12 | -1,12% | - |
| 08.06.2026 | 58,28 | 59,09 | 56,89 | 58,78 | 1,26% | - |
| 05.06.2026 | 54,19 | 58,51 | 54,15 | 58,05 | 8,90% | - |
| 04.06.2026 | 51,89 | 54,12 | 51,73 | 53,31 | 2,82% | - |
| 03.06.2026 | 51,21 | 52,16 | 51,15 | 51,85 | 0,93% | - |