345,350€
0,14%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 207,50 | 218,50 | 200,75 | 215,50 | 0,47% | 78,00 |
| 16.03.2026 | 218,00 | 228,00 | 211,00 | 214,50 | 0,00% | 41,00 |
| 13.03.2026 | 211,50 | 218,50 | 206,00 | 214,50 | 1,90% | - |
| 12.03.2026 | 213,50 | 219,50 | 207,50 | 210,50 | -2,55% | 11,00 |
| 11.03.2026 | 227,50 | 229,00 | 209,50 | 216,00 | -5,05% | 70,00 |
| 10.03.2026 | 222,50 | 228,00 | 220,00 | 227,50 | 8,85% | 184,00 |
| 09.03.2026 | 202,00 | 212,50 | 199,75 | 209,00 | -1,88% | 50,00 |
| 06.03.2026 | 223,00 | 223,50 | 206,50 | 213,00 | -0,70% | 32,00 |
| 05.03.2026 | 236,50 | 237,50 | 212,50 | 214,50 | -6,94% | 309,00 |
| 04.03.2026 | 234,50 | 257,50 | 226,50 | 230,50 | -5,34% | 61,00 |
| 03.03.2026 | 250,50 | 252,00 | 240,00 | 243,50 | -2,99% | 651,00 |
| 02.03.2026 | 216,50 | 254,00 | 208,50 | 251,00 | 16,47% | 58,00 |
| 27.02.2026 | 215,50 | 220,50 | 206,00 | 215,50 | 1,89% | 450,00 |
| 26.02.2026 | 229,50 | 235,00 | 210,50 | 211,50 | -8,64% | 399,00 |
| 25.02.2026 | 216,50 | 234,50 | 216,50 | 231,50 | 5,47% | 14,00 |
| 24.02.2026 | 212,50 | 221,50 | 209,00 | 219,50 | 3,05% | 19,00 |
| 23.02.2026 | 211,50 | 214,50 | 205,50 | 213,00 | 2,16% | 16,00 |
| 20.02.2026 | 196,50 | 214,50 | 194,75 | 208,50 | 5,97% | 670,00 |
| 19.02.2026 | 190,25 | 197,50 | 184,50 | 196,75 | 2,61% | 8,00 |
| 18.02.2026 | 183,50 | 194,00 | 183,50 | 191,75 | 2,27% | 50,00 |
| 17.02.2026 | 185,25 | 188,25 | 173,50 | 187,50 | 1,90% | 3,00 |
| 16.02.2026 | 182,25 | 186,50 | 182,25 | 184,00 | 3,37% | 27,00 |
| 13.02.2026 | 183,00 | 183,75 | 177,00 | 178,00 | -6,44% | 124,00 |
| 12.02.2026 | 188,75 | 194,00 | 184,75 | 190,25 | -1,17% | - |
| 11.02.2026 | 192,50 | 193,00 | 191,75 | 192,50 | 0,13% | - |
| 10.02.2026 | 199,75 | 203,00 | 189,25 | 192,25 | -2,04% | 21,00 |
| 09.02.2026 | 193,00 | 201,25 | 185,00 | 196,25 | 4,11% | 41,00 |
| 06.02.2026 | 172,50 | 192,25 | 170,00 | 188,50 | 7,56% | 55,00 |
| 05.02.2026 | 171,25 | 178,50 | 149,00 | 175,25 | 0,29% | 92,00 |
| 04.02.2026 | 207,50 | 207,50 | 172,50 | 174,75 | -8,75% | 296,00 |
| 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 |