862,85DKK
-0,16%
Echtzeit-Aktienkurs COLOPLAST NAM. B DK 1
Bid:
Ask:
Aktienkurse zur COLOPLAST NAM. B DK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 873,00 | 873,40 | 854,20 | 863,40 | -0,09% | 422.774,00 |
| 25.04.2024 | 926,80 | 929,20 | 836,40 | 864,20 | -6,27% | 380.397,00 |
| 24.04.2024 | 920,00 | 927,00 | 918,40 | 922,00 | 0,59% | 131.267,00 |
| 23.04.2024 | 905,00 | 917,20 | 905,00 | 916,60 | 1,75% | 163.807,00 |
| 22.04.2024 | 907,60 | 911,60 | 892,00 | 900,80 | -0,57% | 189.725,00 |
| 19.04.2024 | 896,00 | 906,00 | 895,20 | 906,00 | 1,09% | 175.872,00 |
| 18.04.2024 | 897,20 | 906,80 | 888,00 | 896,20 | -0,47% | 165.293,00 |
| 17.04.2024 | 917,00 | 919,20 | 899,60 | 900,40 | -1,62% | 137.835,00 |
| 16.04.2024 | 910,80 | 919,20 | 906,40 | 915,20 | 0,04% | 182.039,00 |
| 15.04.2024 | 907,60 | 921,00 | 907,60 | 914,80 | 0,79% | 124.558,00 |
| 12.04.2024 | 943,40 | 947,20 | 907,60 | 907,60 | -2,81% | 244.374,00 |
| 11.04.2024 | 923,80 | 939,80 | 919,60 | 933,80 | 0,95% | 221.376,00 |
| 10.04.2024 | 918,80 | 927,80 | 914,00 | 925,00 | 1,16% | 172.224,00 |
| 09.04.2024 | 915,20 | 918,40 | 908,40 | 914,40 | -0,09% | 140.645,00 |
| 08.04.2024 | 918,20 | 920,80 | 909,40 | 915,20 | -0,41% | 145.471,00 |
| 05.04.2024 | 914,00 | 922,20 | 912,60 | 919,00 | -0,20% | 157.626,00 |
| 04.04.2024 | 926,20 | 935,00 | 919,00 | 920,80 | -0,15% | 170.501,00 |
| 03.04.2024 | 919,60 | 926,60 | 918,60 | 922,20 | 0,28% | 205.033,00 |
| 02.04.2024 | 926,20 | 935,60 | 912,00 | 919,60 | -0,39% | 282.846,00 |
| 28.03.2024 | 925,81 | 933,00 | 914,93 | 923,20 | -0,99% | - |
| 27.03.2024 | 929,40 | 938,00 | 927,40 | 932,40 | 0,54% | 174.742,00 |
| 26.03.2024 | 932,20 | 933,40 | 924,60 | 927,40 | -0,51% | 120.503,00 |
| 25.03.2024 | 931,40 | 936,60 | 926,00 | 932,20 | 0,04% | 108.908,00 |
| 22.03.2024 | 930,40 | 935,80 | 926,40 | 931,80 | 0,19% | 87.361,00 |
| 21.03.2024 | 941,60 | 942,40 | 920,20 | 930,00 | -0,47% | 215.857,00 |
| 20.03.2024 | 921,60 | 941,40 | 916,40 | 934,40 | 1,19% | 209.728,00 |
| 19.03.2024 | 929,80 | 931,20 | 913,40 | 923,40 | -0,77% | 229.733,00 |
| 18.03.2024 | 939,40 | 941,80 | 928,20 | 930,60 | -0,94% | 147.863,00 |
| 15.03.2024 | 935,00 | 950,00 | 928,00 | 939,40 | 0,34% | 279.332,00 |
| 14.03.2024 | 957,60 | 957,80 | 930,20 | 936,20 | -2,07% | 227.786,00 |
| 13.03.2024 | 976,00 | 976,00 | 956,00 | 956,00 | -2,05% | 149.487,00 |
| 12.03.2024 | 966,20 | 977,60 | 960,00 | 976,00 | 1,12% | 244.221,00 |
| 11.03.2024 | 965,80 | 971,00 | 961,40 | 965,20 | -0,76% | 143.853,00 |
| 08.03.2024 | 956,40 | 974,60 | 955,20 | 972,60 | 1,72% | 239.267,00 |
| 07.03.2024 | 937,80 | 958,20 | 937,40 | 956,20 | 1,88% | 259.135,00 |
| 06.03.2024 | 930,20 | 942,60 | 925,80 | 938,60 | 0,75% | 180.020,00 |
| 05.03.2024 | 929,80 | 937,00 | 925,40 | 931,60 | 0,02% | 199.065,00 |
| 04.03.2024 | 920,00 | 932,00 | 918,00 | 931,40 | 1,57% | 202.408,00 |
| 01.03.2024 | 913,40 | 917,20 | 904,60 | 917,00 | 0,15% | 216.159,00 |
| 29.02.2024 | 907,00 | 919,40 | 905,00 | 915,60 | 1,37% | 1.285.808,00 |
| 28.02.2024 | 910,60 | 911,00 | 896,20 | 903,20 | -1,57% | 254.872,00 |
| 27.02.2024 | 919,80 | 921,20 | 911,00 | 917,60 | -0,11% | 199.067,00 |
| 26.02.2024 | 912,60 | 918,80 | 912,00 | 918,60 | 0,57% | 165.511,00 |
| 23.02.2024 | 903,40 | 914,40 | 900,80 | 913,40 | 1,02% | 322.948,00 |
| 22.02.2024 | 891,80 | 905,80 | 891,80 | 904,20 | 1,76% | 259.551,00 |
| 21.02.2024 | 877,40 | 893,20 | 876,20 | 888,60 | 0,34% | 222.366,00 |
| 20.02.2024 | 881,80 | 885,60 | 870,00 | 885,60 | 0,05% | 156.830,00 |
| 19.02.2024 | 890,00 | 890,00 | 875,20 | 885,20 | -0,98% | 234.789,00 |
| 16.02.2024 | 888,40 | 898,20 | 880,80 | 894,00 | 0,81% | 321.886,00 |
| 15.02.2024 | 883,80 | 893,40 | 879,60 | 886,80 | 0,93% | 164.473,00 |
| 14.02.2024 | 862,00 | 882,40 | 862,00 | 878,60 | 2,64% | 173.054,00 |
| 13.02.2024 | 871,00 | 876,00 | 843,40 | 856,00 | -2,71% | 538.936,00 |
| 12.02.2024 | 893,60 | 894,00 | 871,00 | 879,80 | -1,26% | 272.134,00 |
| 09.02.2024 | 856,20 | 902,40 | 850,00 | 891,00 | 9,70% | 790.106,00 |
| 08.02.2024 | 813,00 | 817,20 | 806,00 | 812,20 | 0,37% | 353.806,00 |
| 07.02.2024 | 803,00 | 812,20 | 800,20 | 809,20 | 0,82% | 205.290,00 |
| 06.02.2024 | 796,00 | 804,00 | 784,00 | 802,60 | 1,24% | 203.391,00 |
| 05.02.2024 | 784,80 | 795,40 | 784,80 | 792,80 | 0,84% | 140.052,00 |
| 02.02.2024 | 799,80 | 807,80 | 785,60 | 786,20 | -1,70% | 247.563,00 |
| 01.02.2024 | 802,40 | 809,80 | 793,40 | 799,80 | 0,28% | 261.670,00 |
| 31.01.2024 | 776,20 | 801,80 | 770,60 | 797,60 | 2,81% | 336.458,00 |
| 30.01.2024 | 775,80 | 787,20 | 775,40 | 775,80 | 0,00% | 150.313,00 |
| 29.01.2024 | 769,00 | 775,80 | 764,00 | 775,80 | 0,88% | 181.345,00 |
| 26.01.2024 | 775,80 | 782,20 | 766,40 | 769,00 | -0,23% | 184.143,00 |
| 25.01.2024 | 769,40 | 771,40 | 764,60 | 770,80 | 0,18% | 160.902,00 |
| 24.01.2024 | 780,40 | 785,60 | 768,60 | 769,40 | -0,59% | 188.139,00 |
| 23.01.2024 | 778,80 | 779,60 | 771,60 | 774,00 | -0,54% | 170.331,00 |
| 22.01.2024 | 784,60 | 788,40 | 777,80 | 778,20 | -0,44% | 166.246,00 |
| 19.01.2024 | 785,60 | 788,60 | 779,80 | 781,60 | -0,51% | 142.601,00 |
| 18.01.2024 | 802,00 | 802,20 | 778,00 | 785,60 | -2,65% | 279.068,00 |
| 17.01.2024 | 776,40 | 807,00 | 775,40 | 807,00 | 2,91% | 282.537,00 |
| 16.01.2024 | 793,20 | 794,20 | 781,40 | 784,20 | -1,78% | 193.652,00 |
| 15.01.2024 | 820,00 | 820,00 | 795,60 | 798,40 | -2,66% | 112.539,00 |
| 12.01.2024 | 810,00 | 826,00 | 809,20 | 820,20 | 1,61% | 227.699,00 |
| 11.01.2024 | 787,00 | 807,20 | 786,40 | 807,20 | 2,96% | 237.283,00 |
| 10.01.2024 | 782,00 | 790,40 | 777,40 | 784,00 | -0,36% | 141.420,00 |
| 09.01.2024 | 776,00 | 789,80 | 771,60 | 786,80 | 1,31% | 131.982,00 |
| 08.01.2024 | 763,40 | 776,60 | 758,40 | 776,60 | 1,60% | 103.833,00 |
| 05.01.2024 | 765,00 | 767,80 | 757,80 | 764,40 | -0,75% | 159.945,00 |
| 04.01.2024 | 769,40 | 781,40 | 769,40 | 770,20 | -0,08% | 172.577,00 |
| 03.01.2024 | 774,80 | 774,80 | 761,40 | 770,80 | -0,70% | 202.401,00 |
| 02.01.2024 | 773,00 | 776,80 | 769,20 | 776,20 | 0,54% | 116.906,00 |
| 29.12.2023 | 777,00 | 778,00 | 770,40 | 772,00 | -0,21% | 110.042,00 |
| 28.12.2023 | 776,40 | 779,60 | 771,20 | 773,60 | -0,54% | 73.036,00 |
| 27.12.2023 | 778,00 | 780,20 | 768,80 | 777,80 | -0,08% | 124.678,00 |
| 22.12.2023 | 773,20 | 778,40 | 768,80 | 778,40 | 0,54% | 119.717,00 |
| 21.12.2023 | 762,00 | 775,80 | 761,40 | 774,20 | 1,26% | 148.234,00 |
| 20.12.2023 | 760,00 | 770,80 | 759,20 | 764,60 | 0,50% | 236.935,00 |
| 19.12.2023 | 776,20 | 776,60 | 760,00 | 760,80 | -2,69% | 255.500,00 |
| 18.12.2023 | 783,60 | 788,00 | 778,80 | 781,80 | -0,61% | 225.877,00 |
| 15.12.2023 | 793,60 | 795,80 | 778,60 | 786,60 | -1,03% | 499.524,00 |
| 14.12.2023 | 775,60 | 798,60 | 775,60 | 794,80 | 4,41% | 367.693,00 |
| 13.12.2023 | 756,60 | 762,80 | 752,60 | 761,20 | 1,20% | 154.050,00 |
| 12.12.2023 | 745,00 | 759,00 | 744,00 | 752,20 | 0,51% | 142.191,00 |
| 11.12.2023 | 767,00 | 767,40 | 748,40 | 748,40 | -2,48% | 182.783,00 |
| 08.12.2023 | 762,40 | 768,20 | 760,40 | 767,40 | -1,13% | 154.527,00 |
| 07.12.2023 | 772,80 | 777,20 | 769,80 | 776,20 | -0,18% | 173.110,00 |
| 06.12.2023 | 779,80 | 785,60 | 774,20 | 777,60 | -0,13% | 189.352,00 |
| 05.12.2023 | 795,20 | 795,20 | 772,40 | 778,60 | -2,06% | 181.026,00 |
| 04.12.2023 | 789,40 | 795,20 | 787,60 | 795,00 | 0,81% | 166.265,00 |