197,070€
1,92%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 196,70 | 196,70 | 196,70 | 196,70 | 1,73% | - |
| 02.05.2024 | 193,36 | 193,36 | 193,36 | 193,36 | -2,28% | - |
| 30.04.2024 | 197,88 | 197,88 | 197,88 | 197,88 | -0,13% | - |
| 29.04.2024 | 198,14 | 198,14 | 198,14 | 198,14 | 1,40% | - |
| 26.04.2024 | 195,40 | 195,40 | 195,40 | 195,40 | 0,58% | - |
| 25.04.2024 | 194,28 | 194,28 | 194,28 | 194,28 | -0,16% | - |
| 24.04.2024 | 194,60 | 194,60 | 194,60 | 194,60 | -0,48% | - |
| 23.04.2024 | 195,54 | 195,54 | 195,54 | 195,54 | 0,49% | - |
| 22.04.2024 | 194,58 | 194,58 | 194,58 | 194,58 | 2,50% | - |
| 19.04.2024 | 189,84 | 189,84 | 189,84 | 189,84 | -1,30% | - |
| 18.04.2024 | 192,34 | 192,34 | 192,34 | 192,34 | 0,12% | - |
| 17.04.2024 | 192,10 | 192,10 | 192,10 | 192,10 | 1,04% | - |
| 16.04.2024 | 190,12 | 190,12 | 190,12 | 190,12 | -1,85% | - |
| 15.04.2024 | 193,70 | 193,70 | 193,70 | 193,70 | -0,23% | - |
| 12.04.2024 | 194,14 | 194,14 | 194,14 | 194,14 | -0,30% | - |
| 11.04.2024 | 194,72 | 194,72 | 194,72 | 194,72 | 0,11% | - |
| 10.04.2024 | 194,50 | 194,50 | 194,50 | 194,50 | 0,31% | - |
| 09.04.2024 | 193,90 | 193,90 | 193,90 | 193,90 | -1,62% | - |
| 08.04.2024 | 197,10 | 197,10 | 197,10 | 197,10 | -0,41% | - |
| 05.04.2024 | 197,92 | 197,92 | 197,92 | 197,92 | -2,24% | - |
| 04.04.2024 | 202,45 | 202,45 | 202,45 | 202,45 | 1,52% | - |
| 03.04.2024 | 199,42 | 199,42 | 199,42 | 199,42 | -1,86% | - |
| 02.04.2024 | 203,20 | 203,20 | 203,20 | 203,20 | -0,10% | - |
| 28.03.2024 | 203,40 | 203,40 | 203,40 | 203,40 | 0,30% | - |
| 27.03.2024 | 202,80 | 202,80 | 202,80 | 202,80 | 0,50% | - |
| 26.03.2024 | 201,80 | 201,80 | 201,80 | 201,80 | -0,66% | - |
| 25.03.2024 | 203,15 | 203,15 | 203,15 | 203,15 | 1,85% | - |
| 22.03.2024 | 199,46 | 199,46 | 199,46 | 199,46 | 0,57% | - |
| 21.03.2024 | 198,32 | 198,32 | 198,32 | 198,32 | 0,19% | - |
| 20.03.2024 | 197,94 | 197,94 | 197,94 | 197,94 | 0,07% | - |
| 19.03.2024 | 197,80 | 197,80 | 197,80 | 197,80 | -1,27% | - |
| 18.03.2024 | 200,35 | 200,35 | 200,35 | 200,35 | 0,38% | - |
| 15.03.2024 | 200,75 | 200,75 | 198,60 | 199,60 | -1,80% | 105,00 |
| 14.03.2024 | 203,25 | 203,25 | 203,25 | 203,25 | 1,04% | - |
| 13.03.2024 | 201,15 | 201,15 | 201,15 | 201,15 | -0,27% | - |
| 12.03.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -0,44% | - |
| 11.03.2024 | 202,60 | 202,60 | 202,60 | 202,60 | -1,84% | - |
| 08.03.2024 | 206,40 | 206,40 | 206,40 | 206,40 | 2,18% | - |
| 07.03.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -0,20% | - |
| 06.03.2024 | 202,40 | 202,40 | 202,40 | 202,40 | 1,24% | - |
| 05.03.2024 | 199,92 | 199,92 | 199,92 | 199,92 | -1,40% | - |
| 04.03.2024 | 202,75 | 202,75 | 202,75 | 202,75 | 0,22% | - |
| 01.03.2024 | 202,30 | 202,30 | 202,30 | 202,30 | -3,83% | - |
| 29.02.2024 | 210,35 | 210,35 | 210,35 | 210,35 | 1,47% | - |
| 28.02.2024 | 207,30 | 207,30 | 207,30 | 207,30 | 0,36% | - |
| 27.02.2024 | 206,55 | 206,55 | 206,55 | 206,55 | -1,27% | - |
| 26.02.2024 | 209,20 | 209,20 | 209,20 | 209,20 | 0,10% | - |
| 23.02.2024 | 208,50 | 209,00 | 208,50 | 209,00 | 1,28% | 30,00 |
| 22.02.2024 | 206,35 | 206,35 | 206,35 | 206,35 | -0,19% | - |
| 21.02.2024 | 206,75 | 206,75 | 206,75 | 206,75 | 3,35% | - |
| 20.02.2024 | 200,05 | 200,05 | 200,05 | 200,05 | 0,71% | - |
| 19.02.2024 | 198,64 | 198,64 | 198,64 | 198,64 | -1,91% | - |
| 16.02.2024 | 202,50 | 202,50 | 202,50 | 202,50 | 1,22% | - |
| 15.02.2024 | 200,05 | 200,05 | 200,05 | 200,05 | 0,74% | - |
| 14.02.2024 | 198,58 | 198,58 | 198,58 | 198,58 | 2,78% | - |
| 13.02.2024 | 194,26 | 194,26 | 193,20 | 193,20 | -0,50% | 30,00 |
| 12.02.2024 | 194,18 | 194,18 | 194,18 | 194,18 | 0,04% | - |
| 09.02.2024 | 193,72 | 194,10 | 193,72 | 194,10 | 5,44% | 34,00 |
| 08.02.2024 | 184,08 | 184,08 | 184,08 | 184,08 | 4,61% | - |
| 07.02.2024 | 175,96 | 175,96 | 175,96 | 175,96 | 1,75% | - |
| 06.02.2024 | 172,94 | 172,94 | 172,94 | 172,94 | -6,73% | - |
| 05.02.2024 | 185,42 | 185,42 | 185,42 | 185,42 | -1,04% | - |
| 02.02.2024 | 187,36 | 187,36 | 187,36 | 187,36 | 1,66% | - |
| 01.02.2024 | 184,30 | 184,30 | 184,30 | 184,30 | -0,14% | - |
| 31.01.2024 | 184,56 | 184,56 | 184,56 | 184,56 | 0,30% | - |
| 30.01.2024 | 184,00 | 184,00 | 184,00 | 184,00 | 0,21% | - |
| 29.01.2024 | 183,62 | 183,62 | 183,62 | 183,62 | 0,93% | - |
| 26.01.2024 | 181,92 | 181,92 | 181,92 | 181,92 | 0,57% | - |
| 25.01.2024 | 180,88 | 180,88 | 180,88 | 180,88 | 0,43% | - |
| 24.01.2024 | 180,10 | 180,10 | 180,10 | 180,10 | -1,44% | - |
| 23.01.2024 | 182,74 | 182,74 | 182,74 | 182,74 | 1,57% | - |
| 22.01.2024 | 179,92 | 179,92 | 179,92 | 179,92 | -0,19% | - |
| 19.01.2024 | 180,26 | 180,26 | 180,26 | 180,26 | 3,54% | - |
| 18.01.2024 | 174,10 | 174,10 | 174,10 | 174,10 | 0,17% | - |
| 17.01.2024 | 173,80 | 173,80 | 173,80 | 173,80 | 1,01% | - |
| 16.01.2024 | 170,92 | 173,96 | 170,92 | 172,06 | -2,59% | 40,00 |
| 15.01.2024 | 176,64 | 176,64 | 176,64 | 176,64 | -1,64% | - |
| 12.01.2024 | 179,58 | 179,58 | 179,58 | 179,58 | -0,42% | - |
| 11.01.2024 | 180,34 | 180,34 | 180,34 | 180,34 | -0,89% | - |
| 10.01.2024 | 181,96 | 181,96 | 181,96 | 181,96 | 0,56% | - |
| 09.01.2024 | 180,94 | 180,94 | 180,94 | 180,94 | 1,49% | - |
| 08.01.2024 | 178,28 | 178,28 | 178,28 | 178,28 | -2,26% | - |
| 05.01.2024 | 182,40 | 182,40 | 182,40 | 182,40 | -0,50% | - |
| 04.01.2024 | 183,32 | 183,32 | 183,32 | 183,32 | -0,26% | - |
| 03.01.2024 | 183,80 | 183,80 | 183,80 | 183,80 | -0,84% | - |
| 02.01.2024 | 185,36 | 185,36 | 185,36 | 185,36 | 1,00% | - |
| 29.12.2023 | 184,38 | 184,38 | 183,52 | 183,52 | -0,39% | 23,00 |
| 28.12.2023 | 184,24 | 184,24 | 184,24 | 184,24 | -0,09% | - |
| 27.12.2023 | 184,40 | 184,40 | 184,40 | 184,40 | 1,50% | - |
| 22.12.2023 | 181,68 | 181,68 | 181,68 | 181,68 | -0,08% | - |
| 21.12.2023 | 181,82 | 181,82 | 181,82 | 181,82 | -1,76% | - |
| 20.12.2023 | 185,08 | 185,08 | 185,08 | 185,08 | 0,84% | - |
| 19.12.2023 | 183,54 | 183,54 | 183,54 | 183,54 | 0,87% | - |
| 18.12.2023 | 181,96 | 181,96 | 181,96 | 181,96 | -0,38% | - |
| 15.12.2023 | 182,66 | 182,66 | 182,66 | 182,66 | -0,31% | - |
| 14.12.2023 | 183,22 | 183,22 | 183,22 | 183,22 | 1,16% | - |
| 13.12.2023 | 181,12 | 181,12 | 181,12 | 181,12 | 0,88% | - |
| 12.12.2023 | 179,54 | 179,54 | 179,54 | 179,54 | 3,18% | - |
| 11.12.2023 | 174,76 | 174,76 | 174,00 | 174,00 | 0,30% | 25,00 |
| 08.12.2023 | 173,48 | 173,48 | 173,48 | 173,48 | 1,24% | - |