Cochlear Limited COH
ASX · Australien · Gesundheitstechnologie
AUD 130,34-9,25 (-6,63 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 130,34 | -6,63 % | AUD 134,09 | AUD 136,09 | AUD 129,40 | 696,92K |
| 2026-09-30 | AUD 139,59 | -3,30 % | AUD 143,71 | AUD 144,09 | AUD 138,16 | 662,48K |
| 2026-09-29 | AUD 144,36 | -0,53 % | AUD 145,12 | AUD 145,40 | AUD 141,67 | 403,68K |
| 2026-09-28 | AUD 145,13 | +1,99 % | AUD 142,63 | AUD 145,96 | AUD 142,45 |
| 324,04K |
| 2026-09-25 | AUD 142,30 | -0,35 % | AUD 140,54 | AUD 144,43 | AUD 140,13 | 510,45K |
| 2026-09-24 | AUD 142,80 | +1,50 % | AUD 138,40 | AUD 143,51 | AUD 138,40 | 327,38K |
| 2026-09-23 | AUD 140,69 | -0,28 % | AUD 141,92 | AUD 143,46 | AUD 139,99 | 299,26K |
| 2026-09-22 | AUD 141,08 | +0,09 % | AUD 140,09 | AUD 142,43 | AUD 139,63 | 310,12K |
| 2026-09-21 | AUD 140,95 | +5,27 % | AUD 133,53 | AUD 140,95 | AUD 133,12 | 350,61K |
| 2026-09-18 | AUD 133,90 | -1,83 % | AUD 136,39 | AUD 137,78 | AUD 133,60 | 1,26M |
| 2026-09-17 | AUD 136,39 | -0,62 % | AUD 132,31 | AUD 137,45 | AUD 132,28 | 329,26K |
| 2026-09-16 | AUD 137,24 | +0,59 % | AUD 136,50 | AUD 138,54 | AUD 135,97 | 241,89K |
| 2026-09-15 | AUD 136,43 | -0,01 % | AUD 135,83 | AUD 137,60 | AUD 135,47 | 239,15K |
| 2026-09-14 | AUD 136,44 | +1,71 % | AUD 134,48 | AUD 136,98 | AUD 134,44 | 239,43K |
| 2026-09-11 | AUD 134,14 | -2,50 % | AUD 134,43 | AUD 137,73 | AUD 134,03 | 328,48K |
| 2026-09-10 | AUD 137,58 | +1,68 % | AUD 134,43 | AUD 137,94 | AUD 133,95 | 318,82K |
| 2026-09-09 | AUD 135,31 | -3,11 % | AUD 138,20 | AUD 139,67 | AUD 135,31 | 434,04K |
| 2026-09-08 | AUD 139,65 | -0,53 % | AUD 139,32 | AUD 140,29 | AUD 137,85 | 225,52K |
| 2026-09-07 | AUD 140,39 | -1,65 % | AUD 140,48 | AUD 144,68 | AUD 139,78 | 494,05K |
| 2026-09-04 | AUD 142,74 | +1,26 % | AUD 140,00 | AUD 145,78 | AUD 140,00 | 657,16K |
| 2026-09-03 | AUD 140,97 | +3,31 % | AUD 135,00 | AUD 140,97 | AUD 135,00 | 565,14K |
| 2026-09-02 | AUD 136,45 | +1,56 % | AUD 132,41 | AUD 137,15 | AUD 132,12 | 409,92K |
| 2026-09-01 | AUD 134,35 | +0,32 % | AUD 131,48 | AUD 135,88 | AUD 131,48 | 334,96K |
| 2026-08-31 | AUD 133,92 | -1,60 % | AUD 135,26 | AUD 135,67 | AUD 132,33 | 9,70M |
| 2026-08-28 | AUD 136,10 | -1,20 % | AUD 138,00 | AUD 139,49 | AUD 135,80 | 387,51K |
| 2026-08-27 | AUD 137,76 | +0,04 % | AUD 133,92 | AUD 137,76 | AUD 133,36 | 454,03K |
| 2026-08-26 | AUD 137,71 | -0,09 % | AUD 137,71 | AUD 140,25 | AUD 135,67 | 378,97K |
| 2026-08-25 | AUD 137,84 | +1,52 % | AUD 135,98 | AUD 138,05 | AUD 135,06 | 438,51K |
| 2026-08-24 | AUD 135,77 | +0,21 % | AUD 134,47 | AUD 136,99 | AUD 133,03 | 521,12K |
| 2026-08-21 | AUD 135,48 | -0,98 % | AUD 135,71 | AUD 139,85 | AUD 133,93 | 485,47K |
| 2026-08-20 | AUD 136,82 | -0,35 % | AUD 138,00 | AUD 139,60 | AUD 135,45 | 583,64K |
| 2026-08-19 | AUD 137,30 | -2,76 % | AUD 142,00 | AUD 145,00 | AUD 135,27 | 523,51K |
| 2026-08-18 | AUD 141,20 | +7,58 % | AUD 134,52 | AUD 141,77 | AUD 130,60 | 826,66K |
| 2026-08-17 | AUD 131,25 | -1,76 % | AUD 134,00 | AUD 134,57 | AUD 130,55 | 625,50K |
| 2026-08-14 | AUD 133,60 | -0,25 % | AUD 135,50 | AUD 135,50 | AUD 131,70 | 370,74K |
| 2026-08-13 | AUD 133,93 | +1,71 % | AUD 130,02 | AUD 133,99 | AUD 129,85 | 470,68K |
| 2026-08-12 | AUD 131,68 | +1,13 % | AUD 129,50 | AUD 132,42 | AUD 129,13 | 321,29K |
| 2026-08-11 | AUD 130,21 | +2,44 % | AUD 125,68 | AUD 130,21 | AUD 125,68 | 389,16K |
| 2026-08-10 | AUD 127,11 | +1,80 % | AUD 125,40 | AUD 127,81 | AUD 124,91 | 241,40K |
| 2026-08-07 | AUD 124,86 | -0,90 % | AUD 123,97 | AUD 126,29 | AUD 122,99 | 364,93K |
| 2026-08-06 | AUD 125,99 | +3,27 % | AUD 122,32 | AUD 126,47 | AUD 122,24 | 349,10K |
| 2026-08-05 | AUD 122,00 | -0,26 % | AUD 122,32 | AUD 123,42 | AUD 119,69 | 414,04K |
| 2026-08-04 | AUD 122,32 | +1,31 % | AUD 123,99 | AUD 124,74 | AUD 121,68 | 506,73K |
| 2026-08-03 | AUD 120,74 | +0,67 % | AUD 120,33 | AUD 121,05 | AUD 119,62 | 198,65K |
| 2026-07-31 | AUD 119,94 | -1,85 % | AUD 120,00 | AUD 120,98 | AUD 118,74 | 303,72K |
| 2026-07-30 | AUD 122,20 | -0,24 % | AUD 124,41 | AUD 124,62 | AUD 121,41 | 324,45K |
| 2026-07-29 | AUD 122,50 | +2,19 % | AUD 123,98 | AUD 125,20 | AUD 121,33 | 349,05K |
| 2026-07-28 | AUD 119,88 | +4,70 % | AUD 115,03 | AUD 119,88 | AUD 115,03 | 368,17K |
| 2026-07-27 | AUD 114,50 | +2,59 % | AUD 112,00 | AUD 115,07 | AUD 112,00 | 216,60K |
| 2026-07-24 | AUD 111,61 | -0,45 % | AUD 110,39 | AUD 113,04 | AUD 108,98 | 275,39K |
| 2026-07-23 | AUD 112,11 | -0,07 % | AUD 110,00 | AUD 113,10 | AUD 109,50 | 502,28K |
| 2026-07-22 | AUD 112,19 | -4,92 % | AUD 116,22 | AUD 116,62 | AUD 112,19 | 675,67K |
| 2026-07-21 | AUD 118,00 | -0,84 % | AUD 117,81 | AUD 120,28 | AUD 117,01 | 425,70K |
| 2026-07-20 | AUD 119,00 | -0,40 % | AUD 121,50 | AUD 122,44 | AUD 118,09 | 311,48K |
| 2026-07-17 | AUD 119,48 | -3,07 % | AUD 120,35 | AUD 123,28 | AUD 116,22 | 593,18K |
| 2026-07-16 | AUD 123,27 | -0,59 % | AUD 123,00 | AUD 125,45 | AUD 122,71 | 384,41K |
| 2026-07-15 | AUD 124,00 | +0,65 % | AUD 122,00 | AUD 124,01 | AUD 121,56 | 262,69K |
| 2026-07-14 | AUD 123,20 | +1,57 % | AUD 121,38 | AUD 123,62 | AUD 120,57 | 268,96K |
| 2026-07-13 | AUD 121,30 | -0,26 % | AUD 122,14 | AUD 122,81 | AUD 120,76 | 233,26K |
| 2026-07-10 | AUD 121,62 | -1,67 % | AUD 123,00 | AUD 123,62 | AUD 120,86 | 266,70K |
| 2026-07-09 | AUD 123,68 | -0,91 % | AUD 125,00 | AUD 125,98 | AUD 123,04 | 264,25K |
| 2026-07-08 | AUD 124,82 | -1,76 % | AUD 125,51 | AUD 126,50 | AUD 121,47 | 504,95K |
| 2026-07-07 | AUD 127,05 | -0,63 % | AUD 125,88 | AUD 127,73 | AUD 125,33 | 473,66K |
| 2026-07-06 | AUD 127,86 | +2,32 % | AUD 124,76 | AUD 128,14 | AUD 124,71 | 341,74K |
| 2026-07-03 | AUD 124,96 | +3,83 % | AUD 121,62 | AUD 125,07 | AUD 121,45 | 380,90K |
| 2026-07-02 | AUD 120,35 | +1,60 % | AUD 117,90 | AUD 120,61 | AUD 116,50 | 561,85K |
| 2026-07-01 | AUD 118,45 | -2,71 % | AUD 115,43 | AUD 119,64 | AUD 115,00 | 517,83K |
| 2026-06-30 | AUD 121,75 | +0,55 % | AUD 122,00 | AUD 123,00 | AUD 119,05 | 504,88K |
| 2026-06-29 | AUD 121,08 | +2,58 % | AUD 117,63 | AUD 121,14 | AUD 116,91 | 528,82K |
| 2026-06-26 | AUD 118,03 | +1,27 % | AUD 116,50 | AUD 118,76 | AUD 115,64 | 599,12K |
| 2026-06-25 | AUD 116,55 | +2,73 % | AUD 114,00 | AUD 118,56 | AUD 113,74 | 518,11K |
| 2026-06-24 | AUD 113,45 | +0,59 % | AUD 114,28 | AUD 115,13 | AUD 112,63 | 1,13M |
| 2026-06-23 | AUD 112,78 | -0,17 % | AUD 113,46 | AUD 114,06 | AUD 111,35 | 342,72K |
| 2026-06-22 | AUD 112,97 | -4,38 % | AUD 118,20 | AUD 118,77 | AUD 111,87 | 714,60K |
| 2026-06-19 | AUD 118,14 | +3,37 % | AUD 114,65 | AUD 118,14 | AUD 113,04 | 2,14M |
| 2026-06-18 | AUD 114,29 | +2,67 % | AUD 112,34 | AUD 114,86 | AUD 111,69 | 797,84K |
| 2026-06-17 | AUD 111,32 | +4,17 % | AUD 106,82 | AUD 111,43 | AUD 106,54 | 591,46K |
| 2026-06-16 | AUD 106,86 | +2,31 % | AUD 104,21 | AUD 108,27 | AUD 103,84 | 579,94K |
| 2026-06-15 | AUD 104,45 | +0,67 % | AUD 103,81 | AUD 104,45 | AUD 102,30 | 486,50K |
| 2026-06-12 | AUD 103,75 | +0,84 % | AUD 106,47 | AUD 107,00 | AUD 103,19 | 338,68K |
| 2026-06-11 | AUD 102,89 | -1,94 % | AUD 103,83 | AUD 104,71 | AUD 102,20 | 446,75K |
| 2026-06-10 | AUD 104,93 | +2,23 % | AUD 105,20 | AUD 105,39 | AUD 103,13 | 543,78K |
| 2026-06-09 | AUD 102,64 | +2,18 % | AUD 101,97 | AUD 103,75 | AUD 100,56 | 690,19K |
| 2026-06-05 | AUD 100,45 | +5,63 % | AUD 96,88 | AUD 100,45 | AUD 96,00 | 438,60K |
| 2026-06-04 | AUD 95,10 | 0,00 % | AUD 97,64 | AUD 97,70 | AUD 94,23 | 385,79K |
| 2026-06-03 | AUD 95,10 | -1,70 % | AUD 96,99 | AUD 97,18 | AUD 93,61 | 637,83K |
| 2026-06-02 | AUD 96,74 | -4,28 % | AUD 100,55 | AUD 102,50 | AUD 95,58 | 765,95K |
| 2026-06-01 | AUD 101,07 | +0,57 % | AUD 100,23 | AUD 102,06 | AUD 99,63 | 326,62K |
| 2026-05-29 | AUD 100,50 | +3,18 % | AUD 97,89 | AUD 100,50 | AUD 97,41 | 1,73M |
| 2026-05-28 | AUD 97,40 | -0,58 % | AUD 98,22 | AUD 98,29 | AUD 96,44 | 1,15M |