928,22DKK
-0,45%
Echtzeit-Aktienkurs Coloplast AS
Bid:
Ask:
Aktienkurse zur Coloplast AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
01.12.2023 | 806,60 | 811,60 | 786,20 | 788,60 | -2,40% | 275.225,00 |
30.11.2023 | 804,40 | 817,60 | 800,00 | 808,00 | 0,60% | 766.663,00 |
29.11.2023 | 804,00 | 804,80 | 791,60 | 803,20 | 0,02% | 204.528,00 |
28.11.2023 | 804,40 | 804,80 | 787,60 | 803,00 | -0,17% | 260.706,00 |
27.11.2023 | 778,80 | 804,60 | 778,40 | 804,40 | 3,29% | 257.724,00 |
24.11.2023 | 771,40 | 778,80 | 771,40 | 778,80 | 0,96% | 134.294,00 |
23.11.2023 | 771,00 | 775,40 | 767,20 | 771,40 | 0,05% | 88.844,00 |
22.11.2023 | 752,40 | 771,00 | 750,60 | 771,00 | 1,61% | 128.658,00 |
21.11.2023 | 752,80 | 761,60 | 752,20 | 758,80 | 0,88% | 168.849,00 |
20.11.2023 | 743,60 | 753,00 | 739,60 | 752,20 | 0,91% | 127.527,00 |
17.11.2023 | 735,00 | 747,60 | 735,00 | 745,40 | 1,61% | 156.458,00 |
16.11.2023 | 736,20 | 738,00 | 726,20 | 733,60 | -0,73% | 228.133,00 |
15.11.2023 | 731,00 | 742,20 | 728,60 | 739,00 | 1,37% | 185.897,00 |
14.11.2023 | 703,00 | 729,60 | 701,20 | 729,00 | 3,02% | 243.149,00 |
13.11.2023 | 697,40 | 709,60 | 696,60 | 707,60 | 1,46% | 169.432,00 |
10.11.2023 | 714,80 | 723,00 | 689,20 | 697,40 | -2,87% | 325.951,00 |
09.11.2023 | 748,00 | 750,00 | 711,40 | 718,00 | -6,87% | 570.099,00 |
08.11.2023 | 760,40 | 777,20 | 760,40 | 771,00 | 1,66% | 220.648,00 |
07.11.2023 | 750,00 | 760,80 | 744,20 | 758,40 | 0,42% | 157.995,00 |