306,000€
4,87%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 295,95 | 311,30 | 295,95 | 306,10 | 4,90% | 6,00 |
| 06.08.2026 | 283,55 | 307,10 | 268,95 | 291,80 | 0,93% | 72,00 |
| 05.08.2026 | 281,25 | 300,90 | 271,55 | 289,10 | 2,05% | 45,00 |
| 04.08.2026 | 255,85 | 300,20 | 255,75 | 283,30 | 12,98% | 1.789,00 |
| 03.08.2026 | 227,50 | 254,60 | 216,85 | 250,75 | 9,71% | 31,00 |
| 31.07.2026 | 230,00 | 245,05 | 224,20 | 228,55 | 6,06% | 3.264,00 |
| 30.07.2026 | 192,18 | 217,55 | 187,45 | 215,50 | 11,11% | 203,00 |
| 29.07.2026 | 208,95 | 217,70 | 192,63 | 193,95 | -9,47% | 899,00 |
| 28.07.2026 | 232,60 | 232,85 | 200,85 | 214,25 | -9,35% | 298,00 |
| 27.07.2026 | 253,05 | 257,80 | 225,60 | 236,35 | -4,64% | 253,00 |
| 24.07.2026 | 277,55 | 277,55 | 247,05 | 247,85 | -9,31% | 24,00 |
| 23.07.2026 | 276,15 | 287,70 | 270,15 | 273,30 | -0,40% | 18,00 |
| 22.07.2026 | 273,00 | 280,20 | 267,70 | 274,40 | -1,74% | 128,00 |
| 21.07.2026 | 255,80 | 280,40 | 255,80 | 279,25 | 11,61% | 126,00 |
| 20.07.2026 | 242,35 | 260,95 | 242,00 | 250,20 | 2,37% | 370,00 |
| 17.07.2026 | 234,30 | 249,35 | 223,55 | 244,40 | 1,52% | 2.305,00 |
| 16.07.2026 | 256,65 | 257,00 | 239,50 | 240,75 | -7,44% | 88,00 |
| 15.07.2026 | 277,85 | 280,50 | 245,80 | 260,10 | -4,81% | 57,00 |
| 14.07.2026 | 271,00 | 283,65 | 268,25 | 273,25 | 0,94% | 73,00 |
| 13.07.2026 | 273,20 | 282,15 | 268,95 | 270,70 | -5,48% | 64,00 |
| 10.07.2026 | 289,00 | 289,20 | 276,20 | 286,40 | -0,47% | 14,00 |
| 09.07.2026 | 277,50 | 297,05 | 277,50 | 287,75 | 4,28% | 29,00 |
| 08.07.2026 | 275,15 | 288,00 | 261,80 | 275,95 | 0,62% | 45,00 |
| 07.07.2026 | 283,45 | 289,25 | 266,15 | 274,25 | -7,43% | 96,00 |
| 06.07.2026 | 297,85 | 308,45 | 290,25 | 296,25 | -4,08% | 134,00 |
| 03.07.2026 | 291,70 | 313,95 | 291,70 | 308,85 | 6,65% | 117,00 |
| 02.07.2026 | 322,80 | 327,45 | 285,00 | 289,60 | -11,03% | 396,00 |
| 01.07.2026 | 342,75 | 346,10 | 316,25 | 325,50 | -5,79% | 127,00 |
| 30.06.2026 | 343,05 | 350,25 | 334,25 | 345,50 | 1,44% | 48,00 |
| 29.06.2026 | 331,65 | 341,70 | 300,05 | 340,60 | 1,85% | 51,00 |
| 26.06.2026 | 343,30 | 348,25 | 322,70 | 334,40 | -5,52% | 128,00 |
| 25.06.2026 | 357,40 | 367,80 | 331,95 | 353,95 | 3,46% | 42,00 |
| 24.06.2026 | 337,75 | 350,00 | 324,85 | 342,10 | 1,85% | 68,00 |
| 23.06.2026 | 353,05 | 355,25 | 333,55 | 335,90 | -9,83% | 97,00 |
| 22.06.2026 | 341,25 | 384,25 | 333,05 | 372,50 | 10,96% | 314,00 |
| 19.06.2026 | 340,25 | 342,30 | 334,25 | 335,70 | -1,40% | 21,00 |
| 18.06.2026 | 337,80 | 350,60 | 328,65 | 340,45 | 3,70% | 71,00 |
| 17.06.2026 | 333,80 | 343,70 | 325,30 | 328,30 | -1,26% | 58,00 |
| 16.06.2026 | 357,60 | 366,25 | 329,25 | 332,50 | -7,08% | 399,00 |
| 15.06.2026 | 351,00 | 361,10 | 339,40 | 357,85 | 6,52% | 406,00 |
| 12.06.2026 | 319,40 | 340,50 | 307,05 | 335,95 | 7,61% | 155,00 |
| 11.06.2026 | 307,95 | 321,55 | 300,35 | 312,20 | 0,90% | 37,00 |
| 10.06.2026 | 303,10 | 322,70 | 296,70 | 309,40 | 0,68% | 21,00 |
| 09.06.2026 | 356,25 | 359,65 | 291,10 | 307,30 | -11,30% | 727,00 |
| 08.06.2026 | 328,35 | 359,65 | 325,80 | 346,45 | 4,60% | 152,00 |
| 05.06.2026 | 354,25 | 361,55 | 325,75 | 331,20 | -9,05% | 158,00 |
| 04.06.2026 | 351,90 | 372,15 | 327,15 | 364,15 | 1,25% | 88,00 |
| 03.06.2026 | 383,30 | 387,30 | 353,40 | 359,65 | -1,00% | 548,00 |
| 02.06.2026 | 313,25 | 371,80 | 309,90 | 363,30 | 17,29% | 158,00 |
| 01.06.2026 | 309,60 | 314,60 | 293,00 | 309,75 | 2,50% | 271,00 |
| 29.05.2026 | 324,30 | 330,90 | 294,85 | 302,20 | -6,56% | 748,00 |
| 28.05.2026 | 315,60 | 333,85 | 315,15 | 323,40 | -2,12% | 62,00 |
| 27.05.2026 | 328,90 | 333,80 | 308,90 | 330,40 | 0,73% | 26,00 |
| 26.05.2026 | 331,60 | 334,05 | 317,80 | 328,00 | -3,10% | 236,00 |
| 25.05.2026 | 326,90 | 342,20 | 326,90 | 338,50 | 4,22% | 55,00 |
| 22.05.2026 | 332,00 | 334,50 | 317,55 | 324,80 | -0,28% | 206,00 |
| 21.05.2026 | 313,20 | 328,85 | 305,55 | 325,70 | 6,23% | 62,00 |
| 20.05.2026 | 304,80 | 315,35 | 297,30 | 306,60 | 0,99% | 168,00 |
| 19.05.2026 | 310,20 | 316,00 | 290,45 | 303,60 | -2,14% | 25,00 |
| 18.05.2026 | 329,80 | 334,65 | 303,20 | 310,25 | -6,71% | 30,00 |
| 15.05.2026 | 335,90 | 344,00 | 319,30 | 332,55 | -2,96% | 136,00 |
| 14.05.2026 | 347,15 | 351,40 | 334,15 | 342,70 | -0,62% | 59,00 |
| 13.05.2026 | 325,75 | 352,75 | 318,70 | 344,85 | 8,05% | 290,00 |
| 12.05.2026 | 316,00 | 325,00 | 297,65 | 319,15 | -0,53% | 45,00 |
| 11.05.2026 | 286,25 | 326,65 | 280,10 | 320,85 | 12,88% | 809,00 |
| 08.05.2026 | 273,35 | 288,05 | 267,55 | 284,25 | 7,96% | 1.409,00 |
| 07.05.2026 | 272,40 | 286,70 | 262,45 | 263,30 | -9,29% | 627,00 |
| 06.05.2026 | 283,15 | 301,20 | 281,05 | 290,25 | 1,17% | 106,00 |
| 05.05.2026 | 281,20 | 294,65 | 276,40 | 286,90 | 1,65% | 73,00 |
| 04.05.2026 | 291,55 | 297,15 | 276,75 | 282,25 | 3,60% | 135,00 |
| 30.04.2026 | 263,45 | 273,55 | 257,70 | 272,45 | 4,53% | 56,00 |
| 29.04.2026 | 259,15 | 269,35 | 255,30 | 260,65 | 0,40% | 482,00 |
| 28.04.2026 | 271,35 | 278,45 | 249,40 | 259,60 | -5,36% | 174,00 |
| 27.04.2026 | 286,20 | 289,30 | 264,70 | 274,30 | -3,67% | 102,00 |
| 24.04.2026 | 287,40 | 298,20 | 279,00 | 284,75 | -0,84% | 45,00 |
| 23.04.2026 | 293,70 | 304,90 | 279,80 | 287,15 | -3,80% | 601,00 |
| 22.04.2026 | 298,15 | 309,55 | 288,40 | 298,50 | 2,14% | 191,00 |
| 21.04.2026 | 294,80 | 309,25 | 290,20 | 292,25 | -0,54% | 59,00 |
| 20.04.2026 | 296,70 | 299,70 | 285,90 | 293,85 | 1,12% | 275,00 |
| 17.04.2026 | 277,60 | 292,75 | 277,00 | 290,60 | 4,51% | 89,00 |
| 16.04.2026 | 262,70 | 281,75 | 261,30 | 278,05 | 6,47% | 643,00 |
| 15.04.2026 | 262,20 | 272,95 | 257,95 | 261,15 | -1,75% | 119,00 |
| 14.04.2026 | 263,35 | 270,75 | 253,75 | 265,80 | 1,90% | 2.064,00 |
| 13.04.2026 | 259,90 | 267,25 | 256,00 | 260,85 | -1,16% | 191,00 |
| 10.04.2026 | 252,60 | 265,20 | 235,05 | 263,90 | 9,94% | 182,00 |
| 09.04.2026 | 237,25 | 257,15 | 236,75 | 240,05 | 0,00% | 11,00 |
| 08.04.2026 | 237,65 | 242,40 | 227,45 | 240,05 | 10,39% | 525,00 |
| 07.04.2026 | 218,20 | 224,65 | 213,20 | 217,45 | -0,48% | 77,00 |
| 02.04.2026 | 205,50 | 218,50 | 202,00 | 218,50 | -0,46% | 16,00 |
| 01.04.2026 | 208,50 | 221,50 | 206,50 | 219,50 | 11,28% | 68,00 |
| 31.03.2026 | 189,25 | 200,00 | 188,50 | 197,25 | 3,00% | 26,00 |
| 30.03.2026 | 210,50 | 219,50 | 188,00 | 191,50 | -10,09% | 393,00 |
| 27.03.2026 | 217,00 | 218,00 | 211,50 | 213,00 | -4,91% | - |
| 26.03.2026 | 232,50 | 232,50 | 223,50 | 224,00 | -4,68% | 270,00 |
| 25.03.2026 | 238,50 | 246,00 | 227,50 | 235,00 | 0,21% | 42,00 |
| 24.03.2026 | 218,50 | 239,50 | 218,50 | 234,50 | 2,40% | 53,00 |
| 23.03.2026 | 213,50 | 230,50 | 205,00 | 229,00 | 5,29% | 118,00 |
| 20.03.2026 | 241,50 | 244,50 | 208,50 | 217,50 | -7,05% | 387,00 |
| 19.03.2026 | 222,50 | 237,00 | 213,00 | 234,00 | 3,31% | 94,00 |
| 18.03.2026 | 218,50 | 231,00 | 215,50 | 226,50 | 5,10% | 90,00 |