203,575€
-0,21%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 204,00 | 204,00 | 202,73 | 203,58 | -0,21% | - |
27.03.2024 | 202,60 | 204,40 | 202,48 | 204,00 | 0,73% | - |
26.03.2024 | 203,13 | 203,13 | 201,44 | 202,52 | -0,30% | - |
25.03.2024 | 202,63 | 203,50 | 202,60 | 203,13 | 1,94% | - |
22.03.2024 | 199,16 | 200,08 | 198,65 | 199,26 | 0,05% | - |
21.03.2024 | 199,50 | 199,50 | 198,72 | 199,16 | -0,17% | - |
20.03.2024 | 198,41 | 199,55 | 197,44 | 199,50 | 0,55% | - |
19.03.2024 | 201,18 | 201,18 | 197,32 | 198,41 | -1,38% | - |
18.03.2024 | 200,95 | 201,18 | 200,18 | 201,18 | 0,12% | - |
15.03.2024 | 203,00 | 203,00 | 198,58 | 200,95 | -1,01% | - |
14.03.2024 | 201,49 | 204,02 | 201,49 | 203,00 | 0,75% | - |
13.03.2024 | 200,94 | 202,00 | 200,70 | 201,49 | 0,10% | - |
12.03.2024 | 202,73 | 202,73 | 200,88 | 201,28 | -0,71% | - |
11.03.2024 | 202,38 | 203,13 | 201,93 | 202,73 | -1,84% | - |
08.03.2024 | 206,43 | 207,60 | 206,38 | 206,52 | 1,72% | - |
07.03.2024 | 203,65 | 203,98 | 202,23 | 203,02 | -0,31% | - |
06.03.2024 | 202,35 | 204,15 | 201,70 | 203,65 | 1,77% | 40,00 |
05.03.2024 | 202,65 | 202,65 | 199,88 | 200,10 | -1,26% | - |
04.03.2024 | 202,77 | 203,40 | 202,63 | 202,65 | -0,06% | - |
01.03.2024 | 202,38 | 202,93 | 201,80 | 202,77 | -3,28% | - |
29.02.2024 | 206,55 | 210,38 | 206,55 | 209,65 | 1,50% | - |
28.02.2024 | 207,10 | 207,18 | 205,58 | 206,55 | 0,22% | - |
27.02.2024 | 206,33 | 206,58 | 205,75 | 206,10 | -0,88% | - |
26.02.2024 | 208,05 | 209,02 | 207,80 | 207,93 | -0,06% | - |
23.02.2024 | 206,83 | 208,35 | 206,83 | 208,05 | 0,59% | - |
22.02.2024 | 205,75 | 206,93 | 205,75 | 206,83 | 0,52% | - |
21.02.2024 | 206,68 | 206,75 | 205,40 | 205,75 | 2,88% | - |
20.02.2024 | 199,12 | 200,49 | 199,12 | 200,00 | 0,44% | - |
19.02.2024 | 202,93 | 202,93 | 198,54 | 199,12 | -1,88% | - |
16.02.2024 | 202,43 | 203,38 | 202,25 | 202,93 | 0,25% | - |
15.02.2024 | 199,60 | 202,45 | 199,60 | 202,43 | 1,42% | - |
14.02.2024 | 193,18 | 199,94 | 193,18 | 199,60 | 3,32% | - |
13.02.2024 | 194,91 | 196,25 | 191,24 | 193,18 | -0,89% | - |
12.02.2024 | 193,68 | 195,54 | 193,68 | 194,91 | 0,64% | - |
09.02.2024 | 183,68 | 194,22 | 183,50 | 193,68 | 5,55% | - |
08.02.2024 | 183,89 | 184,85 | 183,38 | 183,50 | 3,70% | 10,00 |
07.02.2024 | 176,75 | 177,48 | 176,68 | 176,95 | 1,17% | - |
06.02.2024 | 173,88 | 175,10 | 173,59 | 174,91 | -5,37% | - |
05.02.2024 | 186,20 | 186,91 | 184,79 | 184,83 | -0,74% | - |
02.02.2024 | 187,13 | 188,27 | 184,97 | 186,20 | 0,66% | - |
01.02.2024 | 183,49 | 184,99 | 183,49 | 184,97 | 0,81% | - |
31.01.2024 | 183,84 | 184,93 | 183,45 | 183,49 | -0,19% | - |
30.01.2024 | 184,97 | 184,97 | 182,95 | 183,84 | -0,61% | - |
29.01.2024 | 182,35 | 184,99 | 182,35 | 184,97 | 1,44% | - |
26.01.2024 | 182,48 | 182,99 | 181,95 | 182,35 | -0,07% | - |
25.01.2024 | 180,75 | 182,76 | 180,74 | 182,48 | 1,63% | - |
24.01.2024 | 182,65 | 182,65 | 179,51 | 179,55 | -1,70% | 3,00 |
23.01.2024 | 180,45 | 183,05 | 180,45 | 182,65 | 1,22% | - |
22.01.2024 | 181,31 | 181,31 | 179,92 | 180,45 | -0,47% | - |
19.01.2024 | 175,56 | 181,40 | 175,56 | 181,31 | 3,28% | - |
18.01.2024 | 172,22 | 175,64 | 172,22 | 175,56 | 1,94% | - |
17.01.2024 | 172,11 | 173,81 | 171,94 | 172,22 | 0,06% | - |
16.01.2024 | 172,35 | 173,13 | 171,75 | 172,11 | -2,56% | - |
15.01.2024 | 179,59 | 179,59 | 176,43 | 176,63 | -1,65% | - |
12.01.2024 | 180,00 | 180,48 | 179,09 | 179,59 | -0,23% | - |
11.01.2024 | 180,86 | 181,71 | 178,93 | 180,00 | -0,83% | - |
10.01.2024 | 181,96 | 181,97 | 181,10 | 181,51 | 0,63% | - |
09.01.2024 | 180,99 | 181,04 | 180,07 | 180,38 | 0,51% | - |
08.01.2024 | 182,26 | 182,26 | 177,50 | 179,46 | -1,54% | 10,00 |
05.01.2024 | 182,36 | 183,35 | 181,31 | 182,26 | -0,05% | - |
04.01.2024 | 182,83 | 184,12 | 182,28 | 182,36 | -0,26% | - |
03.01.2024 | 184,61 | 184,61 | 182,12 | 182,83 | -0,96% | - |
02.01.2024 | 186,16 | 186,25 | 184,31 | 184,61 | 1,65% | - |
29.12.2023 | 184,77 | 184,77 | 181,59 | 181,62 | -1,70% | - |
28.12.2023 | 184,10 | 185,43 | 183,76 | 184,77 | 0,36% | - |
27.12.2023 | 182,04 | 185,38 | 182,04 | 184,10 | 1,13% | - |
22.12.2023 | 182,75 | 182,75 | 181,38 | 182,04 | -0,39% | - |
21.12.2023 | 181,79 | 182,75 | 181,54 | 182,75 | -0,73% | - |
20.12.2023 | 184,94 | 186,03 | 184,10 | 184,10 | -0,45% | - |
19.12.2023 | 182,93 | 185,09 | 182,93 | 184,94 | 1,10% | - |
18.12.2023 | 183,62 | 183,63 | 182,66 | 182,93 | -0,38% | - |
15.12.2023 | 182,30 | 183,89 | 182,14 | 183,62 | 0,85% | - |
14.12.2023 | 183,01 | 183,24 | 181,55 | 182,08 | -1,09% | - |
13.12.2023 | 181,19 | 184,09 | 180,94 | 184,08 | 3,19% | - |
12.12.2023 | 175,38 | 180,33 | 175,38 | 178,39 | 1,72% | 6,00 |
11.12.2023 | 173,47 | 175,58 | 173,47 | 175,38 | 1,10% | - |
08.12.2023 | 173,46 | 173,92 | 173,09 | 173,47 | 0,68% | - |
07.12.2023 | 173,48 | 173,48 | 170,92 | 172,29 | -0,69% | - |
06.12.2023 | 168,64 | 174,24 | 168,64 | 173,48 | 2,87% | - |
05.12.2023 | 166,50 | 169,12 | 166,50 | 168,64 | 1,29% | - |
04.12.2023 | 167,11 | 167,62 | 165,81 | 166,50 | -0,56% | - |
01.12.2023 | 164,77 | 167,79 | 164,54 | 167,44 | 1,17% | - |
30.11.2023 | 164,90 | 165,61 | 164,19 | 165,50 | 3,14% | 10,00 |
29.11.2023 | 157,94 | 161,02 | 157,94 | 160,46 | 1,60% | - |
28.11.2023 | 156,26 | 158,23 | 156,26 | 157,94 | 1,08% | - |
27.11.2023 | 156,14 | 156,64 | 155,23 | 156,26 | 0,08% | - |
24.11.2023 | 155,53 | 156,19 | 155,53 | 156,14 | -0,66% | - |
23.11.2023 | 157,88 | 157,88 | 156,31 | 157,17 | -0,45% | - |
22.11.2023 | 156,61 | 158,25 | 156,61 | 157,88 | 0,81% | - |
21.11.2023 | 156,79 | 156,79 | 155,83 | 156,61 | -0,11% | - |
20.11.2023 | 154,78 | 156,92 | 154,78 | 156,79 | 1,30% | - |
17.11.2023 | 153,19 | 155,36 | 153,19 | 154,78 | 1,04% | - |
16.11.2023 | 154,78 | 154,78 | 152,87 | 153,19 | -1,03% | - |
15.11.2023 | 153,72 | 155,05 | 153,72 | 154,78 | 1,79% | - |
14.11.2023 | 150,27 | 152,21 | 150,22 | 152,06 | 0,70% | - |
13.11.2023 | 150,77 | 151,03 | 150,00 | 151,01 | 0,16% | - |
10.11.2023 | 150,56 | 151,26 | 150,29 | 150,77 | -0,30% | - |
09.11.2023 | 150,71 | 152,43 | 150,71 | 151,23 | 0,35% | - |
08.11.2023 | 150,81 | 152,32 | 150,60 | 150,71 | -0,07% | - |
07.11.2023 | 149,27 | 150,88 | 149,27 | 150,81 | 1,03% | - |