207,500€
7,10%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 188,25 | 200,75 | 187,50 | 191,50 | -1,16% | 1,00 |
| 02.02.2026 | 171,50 | 194,50 | 168,25 | 193,75 | 1,31% | 141,00 |
| 30.01.2026 | 181,00 | 200,50 | 179,75 | 191,25 | 6,40% | 52,00 |
| 29.01.2026 | 183,50 | 188,00 | 173,25 | 179,75 | -2,97% | 34,00 |
| 28.01.2026 | 181,50 | 186,00 | 176,75 | 185,25 | 2,77% | 31,00 |
| 27.01.2026 | 166,50 | 180,25 | 166,50 | 180,25 | 8,26% | 69,00 |
| 26.01.2026 | 165,50 | 172,50 | 162,25 | 166,50 | 125,61% | 29,00 |
| 16.07.2024 | 73,20 | 74,40 | 72,60 | 73,80 | 0,82% | 12,00 |
| 15.07.2024 | 71,80 | 73,50 | 71,80 | 73,20 | 1,81% | - |
| 12.07.2024 | 70,70 | 72,70 | 69,60 | 71,90 | 1,70% | - |
| 11.07.2024 | 70,60 | 71,70 | 69,30 | 70,70 | 0,00% | - |
| 10.07.2024 | 69,50 | 71,20 | 68,90 | 70,70 | 1,73% | 30,00 |
| 09.07.2024 | 70,70 | 71,60 | 68,50 | 69,50 | -1,97% | 83,00 |
| 08.07.2024 | 68,70 | 71,30 | 68,70 | 70,90 | 3,05% | - |
| 05.07.2024 | 68,10 | 69,70 | 67,10 | 68,80 | 1,03% | 108,00 |
| 04.07.2024 | 68,50 | 68,50 | 68,10 | 68,10 | -0,58% | - |
| 03.07.2024 | 67,70 | 68,70 | 67,00 | 68,50 | 1,18% | - |
| 02.07.2024 | 67,90 | 69,10 | 67,10 | 67,70 | -0,15% | - |
| 01.07.2024 | 67,60 | 67,90 | 66,30 | 67,80 | 0,44% | - |
| 28.06.2024 | 66,90 | 69,10 | 66,60 | 67,50 | 0,90% | - |
| 27.06.2024 | 66,20 | 67,30 | 65,50 | 66,90 | 0,60% | 15,00 |
| 26.06.2024 | 66,90 | 67,80 | 65,80 | 66,50 | -0,45% | 8,00 |
| 25.06.2024 | 66,90 | 68,90 | 66,10 | 66,80 | -0,15% | - |
| 24.06.2024 | 67,30 | 67,80 | 64,40 | 66,90 | -0,30% | 11,00 |
| 21.06.2024 | 66,30 | 67,30 | 63,90 | 67,10 | 1,36% | 8,00 |
| 20.06.2024 | 67,90 | 69,10 | 65,70 | 66,20 | -2,50% | - |
| 19.06.2024 | 69,90 | 69,90 | 67,80 | 67,90 | -0,59% | 4,00 |
| 18.06.2024 | 69,30 | 70,10 | 68,30 | 68,30 | -1,16% | - |
| 17.06.2024 | 67,00 | 69,30 | 66,20 | 69,10 | 3,29% | 8,00 |
| 14.06.2024 | 66,30 | 67,70 | 65,80 | 66,90 | 1,21% | - |
| 13.06.2024 | 65,50 | 66,20 | 64,20 | 66,10 | 1,23% | 17,00 |
| 12.06.2024 | 62,00 | 65,50 | 62,00 | 65,30 | 4,98% | - |
| 11.06.2024 | 61,90 | 63,30 | 61,30 | 62,20 | 0,32% | - |
| 10.06.2024 | 60,80 | 62,30 | 60,10 | 62,00 | 1,64% | - |
| 07.06.2024 | 60,60 | 61,30 | 59,30 | 61,00 | 0,66% | - |
| 06.06.2024 | 61,00 | 62,70 | 60,40 | 60,60 | -1,30% | - |
| 05.06.2024 | 61,60 | 61,80 | 60,60 | 61,40 | 1,32% | 3,00 |
| 04.06.2024 | 64,40 | 64,40 | 59,50 | 60,60 | -5,31% | - |
| 03.06.2024 | 52,50 | 64,50 | 52,50 | 64,00 | 21,67% | 346,00 |
| 31.05.2024 | 54,60 | 55,20 | 50,90 | 52,60 | -3,66% | 1,00 |
| 30.05.2024 | 53,60 | 54,80 | 52,80 | 54,60 | 1,68% | - |
| 29.05.2024 | 54,40 | 54,90 | 53,10 | 53,70 | -1,10% | 80,00 |
| 28.05.2024 | 55,10 | 55,80 | 54,10 | 54,30 | -1,45% | - |
| 27.05.2024 | 55,30 | 55,30 | 54,80 | 55,10 | 0,00% | - |
| 24.05.2024 | 54,60 | 55,30 | 54,20 | 55,10 | 0,92% | - |
| 23.05.2024 | 52,70 | 57,10 | 52,70 | 54,60 | 3,61% | - |
| 22.05.2024 | 53,00 | 54,10 | 52,50 | 52,70 | -1,13% | - |
| 21.05.2024 | 54,70 | 54,90 | 53,00 | 53,30 | -1,66% | - |
| 20.05.2024 | 53,50 | 55,00 | 53,40 | 54,20 | 1,31% | - |
| 17.05.2024 | 54,20 | 55,20 | 53,30 | 53,50 | -0,37% | - |
| 16.05.2024 | 54,20 | 55,00 | 53,10 | 53,70 | 0,56% | 143,00 |
| 15.05.2024 | 52,70 | 53,50 | 52,10 | 53,40 | 2,10% | - |
| 14.05.2024 | 51,00 | 52,40 | 50,15 | 52,30 | 3,87% | 105,00 |
| 13.05.2024 | 49,75 | 50,90 | 49,45 | 50,35 | 1,00% | 11,00 |
| 10.05.2024 | 50,60 | 51,40 | 49,40 | 49,85 | -1,29% | - |
| 09.05.2024 | 51,10 | 51,10 | 49,65 | 50,50 | -0,79% | - |
| 08.05.2024 | 52,40 | 52,40 | 49,90 | 50,90 | -1,17% | 72,00 |
| 07.05.2024 | 56,60 | 59,70 | 50,80 | 51,50 | -9,01% | 44,00 |
| 06.05.2024 | 52,50 | 61,10 | 52,40 | 56,60 | 8,02% | 9,00 |
| 03.05.2024 | 51,70 | 53,40 | 51,50 | 52,40 | 1,55% | - |
| 02.05.2024 | 51,30 | 52,00 | 49,80 | 51,60 | 0,58% | - |
| 30.04.2024 | 52,10 | 53,20 | 51,10 | 51,30 | -1,54% | - |
| 29.04.2024 | 51,30 | 52,20 | 50,40 | 52,10 | 0,97% | 200,00 |
| 26.04.2024 | 49,30 | 52,00 | 49,30 | 51,60 | 4,67% | - |
| 25.04.2024 | 48,65 | 49,85 | 47,90 | 49,30 | 1,23% | - |
| 24.04.2024 | 49,30 | 51,30 | 48,70 | 48,70 | -0,20% | - |
| 23.04.2024 | 48,35 | 49,90 | 48,20 | 48,80 | 1,04% | - |
| 22.04.2024 | 46,20 | 48,70 | 46,20 | 48,30 | 4,32% | - |
| 19.04.2024 | 47,90 | 47,95 | 45,80 | 46,30 | -3,34% | - |
| 18.04.2024 | 48,55 | 48,85 | 47,60 | 47,90 | -0,73% | 280,00 |
| 17.04.2024 | 49,95 | 50,60 | 48,25 | 48,25 | -3,21% | 488,00 |
| 16.04.2024 | 48,95 | 50,20 | 48,45 | 49,85 | 1,53% | 2.281,00 |
| 15.04.2024 | 50,10 | 50,90 | 49,00 | 49,10 | -2,68% | - |
| 12.04.2024 | 52,30 | 52,60 | 49,85 | 50,45 | -3,54% | 15,00 |
| 11.04.2024 | 51,50 | 53,00 | 51,50 | 52,30 | 0,38% | - |
| 10.04.2024 | 52,90 | 53,10 | 51,40 | 52,10 | -1,33% | - |
| 09.04.2024 | 52,30 | 54,20 | 52,30 | 52,80 | -0,19% | 10,00 |
| 08.04.2024 | 53,20 | 54,20 | 52,50 | 52,90 | -0,75% | - |
| 05.04.2024 | 52,90 | 53,90 | 52,60 | 53,30 | 0,19% | - |
| 04.04.2024 | 54,90 | 55,80 | 52,70 | 53,20 | -2,92% | - |
| 03.04.2024 | 54,70 | 55,40 | 53,80 | 54,80 | 0,37% | - |
| 02.04.2024 | 56,20 | 56,20 | 53,40 | 54,60 | -3,36% | 86,00 |
| 28.03.2024 | 56,25 | 57,75 | 55,75 | 56,50 | 0,44% | - |
| 27.03.2024 | 55,00 | 56,25 | 54,75 | 56,25 | 2,27% | - |
| 26.03.2024 | 57,50 | 58,25 | 54,75 | 55,00 | -3,93% | - |
| 25.03.2024 | 58,25 | 59,25 | 57,25 | 57,25 | -2,14% | - |
| 22.03.2024 | 58,25 | 59,75 | 57,75 | 58,50 | 0,43% | - |
| 21.03.2024 | 55,00 | 59,75 | 55,00 | 58,25 | 5,91% | - |
| 20.03.2024 | 54,00 | 56,00 | 53,25 | 55,00 | 2,80% | - |
| 19.03.2024 | 54,75 | 54,75 | 51,00 | 53,50 | -1,83% | 40,00 |
| 18.03.2024 | 54,00 | 55,75 | 53,75 | 54,50 | 0,93% | 45,00 |
| 15.03.2024 | 54,50 | 56,00 | 53,50 | 54,00 | -1,37% | - |
| 14.03.2024 | 56,50 | 56,75 | 54,25 | 54,75 | -3,10% | - |
| 13.03.2024 | 57,00 | 57,75 | 56,25 | 56,50 | -1,31% | - |
| 12.03.2024 | 56,25 | 58,25 | 56,25 | 57,25 | 1,78% | - |
| 11.03.2024 | 58,00 | 58,25 | 55,50 | 56,25 | -3,43% | 303,00 |
| 08.03.2024 | 58,75 | 61,75 | 58,25 | 58,25 | -0,85% | - |
| 07.03.2024 | 59,50 | 60,00 | 57,25 | 58,75 | -1,26% | 120,00 |
| 06.03.2024 | 60,75 | 62,25 | 59,25 | 59,50 | -2,06% | 64,00 |
| 05.03.2024 | 61,50 | 62,75 | 59,75 | 60,75 | -0,41% | 32,00 |