191,150€
-1,34%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 193,45 | 193,58 | 191,20 | 191,37 | -1,23% | - |
| 24.04.2024 | 194,74 | 194,89 | 193,65 | 193,75 | -1,22% | - |
| 23.04.2024 | 196,62 | 196,62 | 196,14 | 196,14 | 1,13% | 9,00 |
| 22.04.2024 | 193,94 | 193,94 | 193,94 | 193,94 | 0,91% | 10,00 |
| 17.04.2024 | 192,18 | 192,20 | 192,18 | 192,20 | 1,29% | 87,00 |
| 16.04.2024 | 191,72 | 191,72 | 189,76 | 189,76 | -2,36% | 45,00 |
| 15.04.2024 | 194,46 | 194,46 | 194,34 | 194,34 | 0,15% | 4,00 |
| 12.04.2024 | 195,00 | 195,00 | 193,96 | 194,04 | -0,28% | 151,00 |
| 11.04.2024 | 195,66 | 195,66 | 194,56 | 194,58 | 0,21% | 91,00 |
| 09.04.2024 | 192,34 | 194,18 | 192,34 | 194,18 | -2,65% | 87,00 |
| 08.04.2024 | 199,00 | 199,46 | 199,00 | 199,46 | -1,38% | 6,00 |
| 04.04.2024 | 202,00 | 202,25 | 202,00 | 202,25 | 0,65% | 6,00 |
| 03.04.2024 | 200,95 | 200,95 | 200,95 | 200,95 | -1,62% | 5,00 |
| 02.04.2024 | 204,20 | 204,25 | 204,20 | 204,25 | 1,16% | 2,00 |
| 28.03.2024 | 203,50 | 203,50 | 201,90 | 201,90 | -0,15% | 6,00 |
| 27.03.2024 | 202,20 | 202,20 | 202,20 | 202,20 | 0,15% | 15,00 |
| 26.03.2024 | 201,10 | 201,95 | 201,10 | 201,90 | -0,27% | 21,00 |
| 25.03.2024 | 202,15 | 204,15 | 202,15 | 202,45 | 1,40% | 39,00 |
| 22.03.2024 | 199,54 | 199,66 | 198,12 | 199,66 | 0,88% | 123,00 |
| 21.03.2024 | 197,92 | 197,92 | 197,92 | 197,92 | -0,17% | 10,00 |
| 20.03.2024 | 198,22 | 198,26 | 198,22 | 198,26 | 0,37% | 55,00 |
| 19.03.2024 | 198,64 | 198,64 | 197,52 | 197,52 | -2,34% | 50,00 |
| 18.03.2024 | 202,00 | 202,50 | 202,00 | 202,25 | 0,92% | 82,00 |
| 15.03.2024 | 201,00 | 201,00 | 198,44 | 200,40 | -1,11% | 101,00 |
| 14.03.2024 | 203,00 | 204,35 | 202,65 | 202,65 | 1,20% | 111,00 |
| 12.03.2024 | 200,25 | 200,25 | 200,25 | 200,25 | -1,65% | 3,00 |
| 07.03.2024 | 203,60 | 203,60 | 203,60 | 203,60 | 0,07% | 1,00 |
| 06.03.2024 | 201,70 | 203,45 | 200,10 | 203,45 | 2,11% | 369,00 |
| 05.03.2024 | 199,24 | 199,24 | 199,24 | 199,24 | -1,97% | 14,00 |
| 01.03.2024 | 201,75 | 203,25 | 201,75 | 203,25 | -1,14% | 17,00 |
| 28.02.2024 | 204,80 | 205,60 | 204,80 | 205,60 | -0,75% | 51,00 |
| 27.02.2024 | 205,50 | 207,15 | 205,50 | 207,15 | -0,93% | 4,00 |
| 23.02.2024 | 208,90 | 209,10 | 208,90 | 209,10 | 0,89% | 33,00 |
| 21.02.2024 | 204,00 | 207,25 | 203,50 | 207,25 | 4,31% | 105,00 |
| 20.02.2024 | 198,68 | 198,68 | 198,68 | 198,68 | -0,98% | 1,00 |
| 19.02.2024 | 200,65 | 200,65 | 200,65 | 200,65 | -1,40% | 5,00 |
| 16.02.2024 | 203,50 | 203,50 | 203,50 | 203,50 | 0,84% | 5,00 |
| 15.02.2024 | 201,75 | 201,80 | 201,75 | 201,80 | 1,43% | 6,00 |
| 14.02.2024 | 196,70 | 198,96 | 196,70 | 198,96 | 2,87% | 46,00 |
| 13.02.2024 | 195,92 | 195,92 | 192,02 | 193,40 | -0,68% | 154,00 |
| 12.02.2024 | 193,94 | 194,72 | 193,94 | 194,72 | -0,13% | 82,00 |
| 09.02.2024 | 194,98 | 194,98 | 194,98 | 194,98 | 6,42% | 1,00 |
| 08.02.2024 | 183,90 | 183,90 | 183,22 | 183,22 | 3,01% | 50,00 |
| 07.02.2024 | 177,88 | 177,90 | 177,86 | 177,86 | 1,76% | 36,00 |
| 06.02.2024 | 175,30 | 175,30 | 173,68 | 174,78 | -4,87% | 90,00 |
| 05.02.2024 | 185,40 | 185,40 | 183,72 | 183,72 | -1,41% | 65,00 |
| 02.02.2024 | 188,76 | 188,76 | 185,68 | 186,34 | 0,46% | 95,00 |
| 01.02.2024 | 185,48 | 185,48 | 185,48 | 185,48 | 1,17% | 1,00 |
| 29.01.2024 | 183,34 | 183,34 | 183,34 | 183,34 | 0,95% | 10,00 |
| 26.01.2024 | 181,62 | 181,62 | 181,62 | 181,62 | 0,59% | 3,00 |
| 25.01.2024 | 182,40 | 182,40 | 180,56 | 180,56 | -0,47% | 31,00 |
| 23.01.2024 | 183,16 | 183,16 | 181,42 | 181,42 | 0,11% | 24,00 |
| 22.01.2024 | 181,22 | 181,22 | 181,22 | 181,22 | -0,58% | 1,00 |
| 19.01.2024 | 179,74 | 182,28 | 179,74 | 182,28 | 4,10% | 11,00 |
| 18.01.2024 | 174,14 | 175,10 | 174,14 | 175,10 | 0,55% | 81,00 |
| 17.01.2024 | 174,14 | 174,14 | 174,14 | 174,14 | 0,69% | 10,00 |
| 16.01.2024 | 171,02 | 172,94 | 170,52 | 172,94 | -2,69% | 259,00 |
| 15.01.2024 | 177,72 | 177,72 | 177,72 | 177,72 | -1,12% | 1,00 |
| 12.01.2024 | 179,74 | 179,74 | 179,74 | 179,74 | 0,57% | 39,00 |
| 11.01.2024 | 180,80 | 180,90 | 178,72 | 178,72 | 0,21% | 84,00 |
| 08.01.2024 | 177,48 | 178,96 | 177,40 | 178,34 | -2,08% | 102,00 |
| 05.01.2024 | 182,28 | 182,30 | 181,92 | 182,12 | -0,45% | 90,00 |
| 03.01.2024 | 182,58 | 182,94 | 182,58 | 182,94 | -0,83% | 90,00 |
| 02.01.2024 | 184,82 | 186,06 | 184,48 | 184,48 | 1,83% | 66,00 |
| 29.12.2023 | 184,72 | 184,72 | 181,16 | 181,16 | -1,73% | 104,00 |
| 28.12.2023 | 183,58 | 184,34 | 183,58 | 184,34 | 0,08% | 12,00 |
| 27.12.2023 | 186,08 | 186,08 | 184,20 | 184,20 | 0,68% | 43,00 |
| 21.12.2023 | 182,58 | 182,96 | 182,00 | 182,96 | -1,13% | 31,00 |
| 20.12.2023 | 186,72 | 186,84 | 184,78 | 185,06 | 0,21% | 26,00 |
| 19.12.2023 | 183,98 | 184,68 | 183,98 | 184,68 | 1,07% | 123,00 |
| 18.12.2023 | 182,72 | 182,72 | 182,72 | 182,72 | 0,48% | 5,00 |
| 15.12.2023 | 183,04 | 183,98 | 181,84 | 181,84 | -0,86% | 79,00 |
| 14.12.2023 | 182,20 | 183,98 | 182,20 | 183,42 | 0,23% | 58,00 |
| 13.12.2023 | 181,52 | 183,00 | 181,52 | 183,00 | 2,46% | 47,00 |
| 12.12.2023 | 180,00 | 180,00 | 178,60 | 178,60 | 2,30% | 110,00 |
| 11.12.2023 | 175,52 | 175,94 | 174,58 | 174,58 | 0,32% | 33,00 |
| 08.12.2023 | 174,50 | 174,54 | 174,02 | 174,02 | 2,15% | 23,00 |
| 07.12.2023 | 172,14 | 172,14 | 170,36 | 170,36 | -2,56% | 34,00 |
| 06.12.2023 | 174,54 | 175,18 | 174,54 | 174,84 | 3,21% | 59,00 |
| 05.12.2023 | 169,40 | 169,40 | 169,40 | 169,40 | 2,02% | 5,00 |
| 04.12.2023 | 167,00 | 167,22 | 164,74 | 166,04 | -0,37% | 156,00 |
| 01.12.2023 | 166,56 | 166,66 | 166,56 | 166,66 | 1,02% | 51,00 |
| 30.11.2023 | 163,66 | 164,98 | 163,66 | 164,98 | 3,11% | 53,00 |
| 29.11.2023 | 160,00 | 160,00 | 160,00 | 160,00 | 1,91% | 3,00 |
| 27.11.2023 | 157,04 | 157,04 | 157,00 | 157,00 | -0,71% | 35,00 |
| 23.11.2023 | 158,04 | 158,12 | 158,04 | 158,12 | 0,92% | 9,00 |
| 20.11.2023 | 156,68 | 156,68 | 156,68 | 156,68 | 0,85% | 3,00 |
| 17.11.2023 | 155,36 | 155,36 | 155,36 | 155,36 | 0,62% | 40,00 |
| 16.11.2023 | 152,78 | 154,40 | 152,78 | 154,40 | -0,75% | 18,00 |
| 15.11.2023 | 155,02 | 155,56 | 155,02 | 155,56 | 2,59% | 7,00 |
| 14.11.2023 | 151,64 | 151,64 | 151,64 | 151,64 | 0,41% | 2,00 |
| 13.11.2023 | 151,02 | 151,02 | 151,02 | 151,02 | 0,49% | 47,00 |
| 10.11.2023 | 150,28 | 150,28 | 150,28 | 150,28 | -0,62% | 47,00 |
| 09.11.2023 | 152,90 | 152,90 | 151,22 | 151,22 | 0,84% | 21,00 |
| 08.11.2023 | 152,88 | 152,88 | 149,96 | 149,96 | -0,68% | 58,00 |
| 07.11.2023 | 151,28 | 151,28 | 150,98 | 150,98 | 0,83% | 6,00 |
| 06.11.2023 | 148,84 | 149,74 | 148,84 | 149,74 | 0,24% | 51,00 |
| 02.11.2023 | 149,36 | 149,38 | 149,36 | 149,38 | 1,81% | 19,00 |
| 01.11.2023 | 146,72 | 146,72 | 146,72 | 146,72 | 0,26% | 4,00 |
| 30.10.2023 | 146,34 | 146,34 | 146,34 | 146,34 | 0,58% | 1,00 |