137,000€
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 137,50 | 139,00 | 125,00 | 132,75 | -3,10% | - |
| 06.11.2025 | 130,25 | 141,00 | 129,75 | 137,00 | 15,86% | 815,00 |
| 05.11.2025 | 114,50 | 121,25 | 110,25 | 118,25 | 9,49% | - |
| 04.11.2025 | 113,75 | 114,75 | 108,00 | 108,00 | -4,42% | 45,00 |
| 03.11.2025 | 114,50 | 117,50 | 113,00 | 113,00 | -0,88% | 478,00 |
| 31.10.2025 | 117,75 | 119,50 | 111,25 | 114,00 | -1,94% | - |
| 30.10.2025 | 119,00 | 119,75 | 114,50 | 116,25 | -3,73% | - |
| 29.10.2025 | 115,25 | 121,75 | 115,25 | 120,75 | 4,55% | - |
| 28.10.2025 | 117,00 | 117,25 | 112,75 | 115,50 | 0,87% | 46,00 |
| 27.10.2025 | 114,00 | 118,00 | 112,75 | 114,50 | 2,23% | 20,00 |
| 24.10.2025 | 105,25 | 113,75 | 105,00 | 112,00 | 8,21% | - |
| 23.10.2025 | 99,45 | 104,75 | 98,20 | 103,50 | 4,76% | 98,00 |
| 22.10.2025 | 104,25 | 105,75 | 97,30 | 98,80 | -5,45% | - |
| 21.10.2025 | 103,25 | 105,75 | 102,75 | 104,50 | 1,21% | - |
| 20.10.2025 | 100,50 | 107,25 | 100,00 | 103,25 | 3,46% | - |
| 17.10.2025 | 98,30 | 101,00 | 93,90 | 99,80 | 1,42% | - |
| 16.10.2025 | 95,10 | 101,00 | 95,00 | 98,40 | 3,14% | - |
| 15.10.2025 | 95,00 | 97,40 | 93,10 | 95,40 | 1,71% | 90,00 |
| 14.10.2025 | 96,90 | 97,60 | 93,40 | 93,80 | -5,06% | 523,00 |
| 13.10.2025 | 96,50 | 101,50 | 95,90 | 98,80 | 3,56% | 14,00 |
| 10.10.2025 | 105,50 | 106,75 | 95,40 | 95,40 | -10,00% | 60,00 |
| 09.10.2025 | 100,55 | 106,25 | 99,90 | 106,00 | 5,68% | 468,00 |
| 08.10.2025 | 96,90 | 101,00 | 96,80 | 100,30 | 2,56% | - |
| 07.10.2025 | 98,20 | 100,50 | 94,30 | 97,80 | -0,61% | 100,00 |
| 06.10.2025 | 97,50 | 101,75 | 96,60 | 98,40 | 2,50% | - |
| 03.10.2025 | 96,70 | 99,85 | 94,50 | 96,00 | -0,83% | 75,00 |
| 02.10.2025 | 97,70 | 100,75 | 95,70 | 96,80 | -0,51% | 420,00 |
| 01.10.2025 | 90,50 | 97,40 | 88,20 | 97,30 | 7,40% | - |
| 30.09.2025 | 92,10 | 94,20 | 90,50 | 90,60 | -1,84% | - |
| 29.09.2025 | 91,30 | 93,70 | 91,20 | 92,30 | 0,76% | - |
| 26.09.2025 | 91,30 | 92,10 | 89,50 | 91,60 | 0,22% | - |
| 25.09.2025 | 90,80 | 92,20 | 87,40 | 91,40 | 1,11% | - |
| 24.09.2025 | 93,10 | 94,40 | 89,30 | 90,40 | -1,53% | 24,00 |
| 23.09.2025 | 97,20 | 98,80 | 91,70 | 91,80 | -5,85% | - |
| 22.09.2025 | 92,90 | 97,70 | 92,30 | 97,50 | 5,29% | - |
| 19.09.2025 | 92,30 | 93,30 | 90,30 | 92,60 | 1,76% | - |
| 18.09.2025 | 88,00 | 91,90 | 88,00 | 91,00 | 5,81% | 86,00 |
| 17.09.2025 | 88,00 | 88,80 | 84,70 | 86,00 | -0,69% | - |
| 16.09.2025 | 90,30 | 90,80 | 86,60 | 86,60 | -3,78% | 20,00 |
| 15.09.2025 | 87,80 | 91,80 | 86,00 | 90,00 | 3,33% | - |
| 12.09.2025 | 88,30 | 88,80 | 86,80 | 87,10 | -1,02% | - |
| 11.09.2025 | 88,60 | 90,30 | 86,10 | 88,00 | 1,73% | - |
| 10.09.2025 | 86,90 | 87,40 | 85,10 | 86,50 | 3,47% | - |
| 09.09.2025 | 83,80 | 84,80 | 81,50 | 83,60 | -0,24% | - |
| 08.09.2025 | 83,70 | 84,90 | 82,50 | 83,80 | 1,45% | 504,00 |
| 05.09.2025 | 82,30 | 85,90 | 80,30 | 82,60 | 6,72% | - |
| 04.09.2025 | 75,90 | 82,10 | 75,80 | 77,40 | 1,98% | - |
| 03.09.2025 | 75,70 | 77,10 | 74,90 | 75,90 | 1,74% | - |
| 02.09.2025 | 76,30 | 77,10 | 73,70 | 74,60 | -1,58% | 26,00 |
| 01.09.2025 | 77,50 | 77,60 | 75,80 | 75,80 | -2,07% | - |
| 29.08.2025 | 81,50 | 81,90 | 76,70 | 77,40 | -3,97% | - |
| 28.08.2025 | 76,90 | 82,10 | 76,90 | 80,60 | 4,13% | 20,00 |
| 27.08.2025 | 79,20 | 79,70 | 77,40 | 77,40 | -1,78% | 30,00 |
| 26.08.2025 | 77,80 | 80,10 | 77,60 | 78,80 | 1,03% | - |
| 25.08.2025 | 76,90 | 78,50 | 76,00 | 78,00 | 1,69% | 130,00 |
| 22.08.2025 | 74,60 | 78,50 | 74,00 | 76,70 | 2,82% | - |
| 21.08.2025 | 74,50 | 75,30 | 73,50 | 74,60 | 0,54% | 380,00 |
| 20.08.2025 | 75,50 | 76,00 | 72,40 | 74,20 | -1,59% | 128,00 |
| 19.08.2025 | 77,50 | 77,80 | 75,40 | 75,40 | -2,84% | 130,00 |
| 18.08.2025 | 80,00 | 81,10 | 77,00 | 77,60 | -2,76% | 60,00 |
| 15.08.2025 | 78,40 | 81,40 | 77,30 | 79,80 | 1,40% | 42,00 |
| 14.08.2025 | 77,80 | 81,40 | 74,40 | 78,70 | -19,20% | 44,00 |
| 13.08.2025 | 101,00 | 105,00 | 95,80 | 97,40 | -2,55% | 143,00 |
| 12.08.2025 | 97,80 | 101,00 | 97,70 | 99,95 | 2,09% | - |
| 11.08.2025 | 98,70 | 101,75 | 97,90 | 97,90 | -1,41% | 113,00 |
| 08.08.2025 | 97,90 | 99,60 | 96,90 | 99,30 | 1,64% | 20,00 |
| 07.08.2025 | 94,20 | 98,30 | 94,10 | 97,70 | 6,31% | - |
| 06.08.2025 | 91,50 | 93,30 | 90,40 | 91,90 | 0,66% | 21,00 |
| 05.08.2025 | 92,80 | 94,00 | 89,80 | 91,30 | -1,08% | 64,00 |
| 04.08.2025 | 90,20 | 92,30 | 88,80 | 92,30 | 3,82% | 90,00 |
| 01.08.2025 | 93,80 | 93,90 | 85,50 | 88,90 | -5,73% | - |
| 31.07.2025 | 96,10 | 97,80 | 93,50 | 94,30 | 0,43% | 10,00 |
| 30.07.2025 | 92,80 | 95,10 | 91,80 | 93,90 | 1,29% | - |
| 29.07.2025 | 91,30 | 95,30 | 90,70 | 92,70 | 2,77% | - |
| 28.07.2025 | 85,90 | 90,20 | 85,90 | 90,20 | 5,74% | - |
| 25.07.2025 | 84,10 | 85,30 | 83,80 | 85,30 | 1,67% | - |
| 24.07.2025 | 84,00 | 85,10 | 83,50 | 83,90 | 0,36% | - |
| 23.07.2025 | 82,90 | 86,30 | 82,20 | 83,60 | 1,21% | - |
| 22.07.2025 | 85,30 | 85,50 | 81,00 | 82,60 | -3,39% | - |
| 21.07.2025 | 85,30 | 87,10 | 84,40 | 85,50 | -0,23% | - |
| 18.07.2025 | 86,40 | 86,80 | 84,70 | 85,70 | -0,92% | 20,00 |
| 17.07.2025 | 84,30 | 87,30 | 84,30 | 86,50 | 2,85% | 7,00 |
| 16.07.2025 | 82,40 | 84,30 | 80,30 | 84,10 | 1,57% | - |
| 15.07.2025 | 82,00 | 86,20 | 82,00 | 82,80 | 2,22% | - |
| 14.07.2025 | 79,70 | 81,90 | 78,10 | 81,00 | 1,38% | - |
| 11.07.2025 | 80,10 | 80,10 | 78,60 | 79,90 | -0,25% | - |
| 10.07.2025 | 77,60 | 80,50 | 77,00 | 80,10 | 2,82% | - |
| 09.07.2025 | 77,10 | 79,20 | 76,60 | 77,90 | 1,04% | - |
| 08.07.2025 | 75,20 | 77,60 | 74,10 | 77,10 | 2,53% | - |
| 07.07.2025 | 76,50 | 77,50 | 74,40 | 75,20 | -1,83% | - |
| 04.07.2025 | 76,90 | 77,00 | 76,50 | 76,60 | -0,26% | - |
| 03.07.2025 | 75,10 | 78,10 | 74,60 | 76,80 | 2,67% | - |
| 02.07.2025 | 73,80 | 74,90 | 72,10 | 74,80 | 1,77% | - |
| 01.07.2025 | 75,60 | 75,80 | 71,80 | 73,50 | -3,03% | - |
| 30.06.2025 | 74,70 | 76,80 | 74,60 | 75,80 | 1,74% | - |
| 27.06.2025 | 77,20 | 77,60 | 73,70 | 74,50 | -2,99% | 32,00 |
| 26.06.2025 | 74,00 | 77,00 | 72,70 | 76,80 | 4,63% | - |
| 25.06.2025 | 68,60 | 74,10 | 68,60 | 73,40 | 5,16% | - |
| 24.06.2025 | 69,60 | 71,00 | 69,40 | 69,80 | 0,29% | 58,00 |
| 23.06.2025 | 70,40 | 71,50 | 67,60 | 69,60 | -1,28% | - |