192,060€
-0,97%
Echtzeit-Aktienkurs Cochlear Ltd.
Bid:
Ask:
Aktienkurse zur Cochlear Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 194,07 | 194,42 | 191,12 | 191,98 | -1,06% | - |
| 24.04.2024 | 195,04 | 195,05 | 193,02 | 194,03 | -1,26% | - |
| 23.04.2024 | 195,91 | 196,68 | 195,13 | 196,51 | 0,24% | - |
| 22.04.2024 | 194,80 | 196,57 | 194,80 | 196,04 | 2,45% | - |
| 19.04.2024 | 189,98 | 191,82 | 189,94 | 191,35 | 0,25% | - |
| 18.04.2024 | 192,13 | 192,71 | 190,77 | 190,88 | -0,85% | - |
| 17.04.2024 | 192,44 | 193,81 | 191,56 | 192,51 | 1,41% | - |
| 16.04.2024 | 191,15 | 191,29 | 188,96 | 189,84 | -1,21% | - |
| 15.04.2024 | 193,99 | 194,42 | 191,93 | 192,17 | -0,72% | - |
| 12.04.2024 | 194,60 | 196,17 | 193,25 | 193,57 | -0,53% | - |
| 11.04.2024 | 194,84 | 195,78 | 193,54 | 194,60 | 1,17% | - |
| 10.04.2024 | 194,75 | 194,98 | 191,53 | 192,35 | -1,31% | - |
| 09.04.2024 | 194,22 | 195,27 | 192,90 | 194,91 | -1,27% | - |
| 08.04.2024 | 198,15 | 199,25 | 197,42 | 197,42 | -1,19% | - |
| 05.04.2024 | 199,08 | 200,19 | 198,80 | 199,80 | -0,92% | - |
| 04.04.2024 | 202,00 | 204,10 | 201,63 | 201,65 | 0,50% | - |
| 03.04.2024 | 200,16 | 200,98 | 199,84 | 200,64 | -1,19% | - |
| 02.04.2024 | 203,50 | 204,18 | 202,33 | 203,05 | -0,22% | - |
| 28.03.2024 | 203,20 | 203,75 | 202,68 | 203,50 | -0,53% | - |
| 27.03.2024 | 203,48 | 205,08 | 202,58 | 204,58 | 0,90% | - |
| 26.03.2024 | 202,15 | 203,00 | 201,63 | 202,75 | -0,17% | - |
| 25.03.2024 | 203,18 | 203,52 | 202,75 | 203,10 | 1,91% | - |
| 22.03.2024 | 199,04 | 200,00 | 198,48 | 199,29 | -0,02% | - |
| 21.03.2024 | 199,36 | 199,62 | 198,26 | 199,32 | 0,16% | - |
| 20.03.2024 | 197,49 | 200,08 | 196,63 | 199,01 | 0,18% | - |
| 19.03.2024 | 197,43 | 198,76 | 197,03 | 198,64 | -1,03% | - |
| 18.03.2024 | 200,55 | 200,94 | 200,21 | 200,72 | 0,28% | - |
| 15.03.2024 | 200,49 | 200,63 | 198,71 | 200,15 | -1,43% | - |
| 14.03.2024 | 203,73 | 204,30 | 201,73 | 203,05 | 1,14% | - |
| 13.03.2024 | 201,13 | 201,65 | 200,75 | 200,77 | 0,07% | - |
| 12.03.2024 | 201,23 | 201,88 | 200,59 | 200,63 | -0,74% | - |
| 11.03.2024 | 201,70 | 203,27 | 201,13 | 202,13 | -2,11% | - |
| 08.03.2024 | 206,95 | 207,73 | 205,73 | 206,48 | 1,67% | - |
| 07.03.2024 | 202,40 | 204,18 | 202,33 | 203,08 | -0,38% | - |
| 06.03.2024 | 202,93 | 204,55 | 201,38 | 203,85 | 1,87% | - |
| 05.03.2024 | 200,33 | 201,50 | 199,72 | 200,11 | -1,31% | - |
| 04.03.2024 | 203,48 | 203,50 | 202,73 | 202,77 | -0,07% | - |
| 01.03.2024 | 202,52 | 203,13 | 201,83 | 202,93 | -3,00% | - |
| 29.02.2024 | 209,02 | 209,45 | 207,90 | 209,20 | 1,22% | - |
| 28.02.2024 | 207,08 | 207,18 | 205,23 | 206,68 | 0,27% | - |
| 27.02.2024 | 206,45 | 206,70 | 205,70 | 206,13 | -0,83% | - |
| 26.02.2024 | 208,88 | 208,93 | 207,65 | 207,85 | -0,05% | - |
| 23.02.2024 | 208,15 | 208,50 | 207,45 | 207,95 | 0,30% | - |
| 22.02.2024 | 206,73 | 207,45 | 206,08 | 207,33 | 0,77% | - |
| 21.02.2024 | 206,15 | 206,50 | 205,02 | 205,75 | 2,88% | - |
| 20.02.2024 | 200,06 | 200,60 | 199,50 | 199,99 | 0,89% | - |
| 19.02.2024 | 199,20 | 199,62 | 198,22 | 198,22 | -2,37% | - |
| 16.02.2024 | 203,15 | 203,70 | 202,43 | 203,02 | 0,05% | - |
| 15.02.2024 | 200,85 | 203,00 | 200,71 | 202,93 | 1,04% | - |
| 14.02.2024 | 198,86 | 200,86 | 198,13 | 200,84 | 3,78% | - |
| 13.02.2024 | 196,98 | 197,02 | 191,12 | 193,52 | -1,20% | - |
| 12.02.2024 | 194,64 | 196,54 | 194,60 | 195,88 | 1,08% | - |
| 09.02.2024 | 193,37 | 194,50 | 192,35 | 193,79 | 5,50% | - |
| 08.02.2024 | 185,04 | 185,08 | 183,41 | 183,68 | 3,62% | - |
| 07.02.2024 | 177,38 | 177,72 | 176,60 | 177,27 | 1,04% | - |
| 06.02.2024 | 174,66 | 176,20 | 174,26 | 175,44 | -5,63% | - |
| 05.02.2024 | 186,81 | 187,21 | 184,39 | 185,91 | -0,12% | - |
| 02.02.2024 | 188,23 | 188,51 | 185,01 | 186,14 | 0,36% | - |
| 01.02.2024 | 184,89 | 185,48 | 183,92 | 185,47 | 1,90% | - |
| 31.01.2024 | 184,10 | 184,96 | 181,84 | 182,02 | -1,13% | 40,00 |
| 30.01.2024 | 184,56 | 184,57 | 182,37 | 184,10 | -0,66% | - |
| 29.01.2024 | 183,93 | 185,36 | 183,93 | 185,33 | 1,38% | - |
| 26.01.2024 | 182,79 | 183,67 | 182,39 | 182,81 | -0,07% | - |
| 25.01.2024 | 181,70 | 183,23 | 181,36 | 182,94 | 1,86% | - |
| 24.01.2024 | 180,10 | 181,74 | 179,49 | 179,60 | -1,72% | - |
| 23.01.2024 | 182,88 | 183,18 | 182,19 | 182,74 | 1,15% | - |
| 22.01.2024 | 180,32 | 181,32 | 180,32 | 180,67 | -0,58% | - |
| 19.01.2024 | 180,43 | 181,80 | 179,82 | 181,72 | 3,25% | - |
| 18.01.2024 | 174,10 | 176,13 | 174,06 | 176,00 | 2,18% | - |
| 17.01.2024 | 173,58 | 173,69 | 171,85 | 172,24 | 0,02% | - |
| 16.01.2024 | 172,89 | 173,61 | 171,71 | 172,20 | -2,57% | - |
| 15.01.2024 | 177,41 | 177,41 | 176,44 | 176,74 | -1,63% | - |
| 12.01.2024 | 179,58 | 181,44 | 178,99 | 179,67 | -0,30% | - |
| 11.01.2024 | 181,87 | 182,20 | 179,05 | 180,21 | -0,85% | - |
| 10.01.2024 | 181,77 | 182,02 | 181,17 | 181,75 | 0,84% | - |
| 09.01.2024 | 180,73 | 180,86 | 179,77 | 180,24 | -0,22% | - |
| 08.01.2024 | 178,96 | 180,72 | 177,66 | 180,64 | -1,50% | - |
| 05.01.2024 | 183,02 | 184,16 | 181,28 | 183,39 | 0,44% | - |
| 04.01.2024 | 184,23 | 184,37 | 182,53 | 182,58 | -0,10% | - |
| 03.01.2024 | 183,98 | 184,16 | 181,69 | 182,77 | -0,79% | - |
| 02.01.2024 | 185,91 | 186,20 | 183,86 | 184,23 | 0,66% | - |
| 29.12.2023 | 184,00 | 184,18 | 182,16 | 183,03 | -0,82% | 46,00 |
| 28.12.2023 | 184,78 | 185,56 | 183,66 | 184,55 | 0,28% | - |
| 27.12.2023 | 185,45 | 185,49 | 183,63 | 184,03 | 0,99% | - |
| 22.12.2023 | 181,45 | 182,61 | 181,45 | 182,23 | 0,35% | - |
| 21.12.2023 | 181,80 | 182,99 | 181,60 | 181,60 | -1,31% | 19,00 |
| 20.12.2023 | 185,80 | 186,25 | 184,00 | 184,01 | -0,70% | - |
| 19.12.2023 | 183,49 | 185,45 | 183,48 | 185,31 | 1,42% | - |
| 18.12.2023 | 183,57 | 184,57 | 182,72 | 182,72 | 0,14% | - |
| 15.12.2023 | 182,41 | 183,82 | 182,38 | 182,47 | -0,04% | - |
| 14.12.2023 | 183,26 | 183,54 | 180,83 | 182,54 | -1,20% | - |
| 13.12.2023 | 181,70 | 184,77 | 181,07 | 184,76 | 3,52% | - |
| 12.12.2023 | 180,45 | 180,51 | 178,45 | 178,47 | 1,62% | - |
| 11.12.2023 | 175,00 | 175,87 | 174,78 | 175,63 | 1,10% | - |
| 08.12.2023 | 174,07 | 174,10 | 173,20 | 173,72 | 1,91% | - |
| 07.12.2023 | 171,22 | 172,46 | 170,46 | 170,46 | -1,82% | - |
| 06.12.2023 | 174,16 | 174,73 | 173,05 | 173,62 | 3,36% | - |
| 05.12.2023 | 168,86 | 169,57 | 167,98 | 167,98 | 0,94% | - |
| 04.12.2023 | 167,61 | 167,78 | 166,22 | 166,41 | -1,42% | - |
| 01.12.2023 | 165,43 | 168,99 | 165,43 | 168,81 | 2,30% | - |