278,650€
3,30%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 271,70 | 296,15 | 270,05 | 279,40 | 3,58% | 105,00 |
| 08.10.2026 | 298,25 | 298,25 | 266,50 | 269,75 | -9,95% | 238,00 |
| 07.10.2026 | 300,00 | 301,90 | 283,65 | 299,55 | 0,59% | 198,00 |
| 06.10.2026 | 297,75 | 303,25 | 294,40 | 297,80 | 0,24% | 1.708,00 |
| 05.10.2026 | 303,65 | 306,05 | 291,85 | 297,10 | -0,70% | 3.016,00 |
| 02.10.2026 | 283,35 | 300,45 | 279,80 | 299,20 | 5,61% | 536,00 |
| 01.10.2026 | 260,30 | 287,70 | 254,10 | 283,30 | 11,76% | 281,00 |
| 30.09.2026 | 258,75 | 263,15 | 248,70 | 253,50 | -1,69% | 60,00 |
| 29.09.2026 | 246,80 | 267,00 | 245,25 | 257,85 | 4,08% | 739,00 |
| 28.09.2026 | 260,45 | 263,35 | 242,60 | 247,75 | -4,82% | 42,00 |
| 25.09.2026 | 258,55 | 264,70 | 254,70 | 260,30 | 1,98% | 12,00 |
| 24.09.2026 | 264,00 | 264,00 | 255,05 | 255,25 | -3,19% | 613,00 |
| 23.09.2026 | 270,80 | 273,25 | 262,45 | 263,65 | -2,44% | 582,00 |
| 22.09.2026 | 274,75 | 282,20 | 266,65 | 270,25 | -3,52% | 158,00 |
| 21.09.2026 | 287,00 | 290,20 | 276,10 | 280,10 | 1,32% | 552,00 |
| 18.09.2026 | 261,70 | 276,70 | 261,00 | 276,45 | 7,99% | 527,00 |
| 17.09.2026 | 257,20 | 271,90 | 252,55 | 256,00 | 1,11% | 159,00 |
| 16.09.2026 | 235,25 | 255,55 | 235,25 | 253,20 | 7,81% | 158,00 |
| 15.09.2026 | 232,00 | 242,10 | 230,25 | 234,85 | 1,91% | 95,00 |
| 14.09.2026 | 261,90 | 261,90 | 230,40 | 230,45 | -12,06% | 79,00 |
| 11.09.2026 | 251,25 | 269,30 | 249,95 | 262,05 | 3,56% | 36,00 |
| 10.09.2026 | 261,05 | 266,70 | 250,25 | 253,05 | -3,95% | 458,00 |
| 09.09.2026 | 257,45 | 268,85 | 254,45 | 263,45 | 1,44% | 1.822,00 |
| 08.09.2026 | 248,10 | 271,40 | 238,10 | 259,70 | 3,88% | 38,00 |
| 07.09.2026 | 242,75 | 250,45 | 242,75 | 250,00 | 3,31% | 100,00 |
| 04.09.2026 | 227,55 | 244,15 | 227,55 | 242,00 | 6,54% | 27,00 |
| 03.09.2026 | 232,75 | 233,35 | 219,85 | 227,15 | -1,82% | 50,00 |
| 02.09.2026 | 231,40 | 235,00 | 227,40 | 231,35 | -1,11% | 20,00 |
| 01.09.2026 | 238,90 | 241,10 | 228,40 | 233,95 | -1,93% | 109,00 |
| 31.08.2026 | 240,05 | 243,55 | 236,85 | 238,55 | -0,77% | 88,00 |
| 28.08.2026 | 247,70 | 250,75 | 240,35 | 240,40 | -4,98% | 33,00 |
| 27.08.2026 | 256,15 | 264,95 | 249,90 | 253,00 | 0,50% | 28,00 |
| 26.08.2026 | 246,25 | 253,00 | 242,30 | 251,75 | 2,78% | 57,00 |
| 25.08.2026 | 239,90 | 249,90 | 239,65 | 244,95 | 3,81% | 1.816,00 |
| 24.08.2026 | 238,35 | 242,75 | 225,30 | 235,95 | -4,74% | 332,00 |
| 21.08.2026 | 249,15 | 260,05 | 242,65 | 247,70 | 0,57% | 164,00 |
| 20.08.2026 | 249,15 | 253,80 | 238,30 | 246,30 | -0,14% | 859,00 |
| 19.08.2026 | 265,00 | 269,40 | 244,00 | 246,65 | -6,77% | 800,00 |
| 18.08.2026 | 292,00 | 297,50 | 264,35 | 264,55 | -13,06% | 2.232,00 |
| 17.08.2026 | 286,80 | 312,70 | 284,00 | 304,30 | 8,48% | 2.002,00 |
| 14.08.2026 | 282,80 | 298,85 | 274,10 | 280,50 | -1,22% | 590,00 |
| 13.08.2026 | 308,50 | 313,65 | 282,45 | 283,95 | -7,46% | 2.780,00 |
| 12.08.2026 | 295,85 | 314,20 | 293,20 | 306,85 | 7,89% | 486,00 |
| 11.08.2026 | 283,40 | 287,50 | 273,95 | 284,40 | 0,96% | 36,00 |
| 10.08.2026 | 328,30 | 342,40 | 281,60 | 281,70 | -13,47% | 878,00 |
| 07.08.2026 | 295,95 | 338,45 | 295,95 | 325,55 | 11,57% | 305,00 |
| 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 |