76,200€
-0,78%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 71,50 | 72,60 | 70,00 | 70,50 | -0,70% | 6,00 |
| 19.06.2025 | 71,00 | 71,80 | 71,00 | 71,00 | -1,11% | - |
| 18.06.2025 | 69,40 | 72,90 | 69,30 | 71,80 | 3,46% | - |
| 17.06.2025 | 69,10 | 71,10 | 68,80 | 69,40 | -0,57% | - |
| 16.06.2025 | 67,20 | 71,00 | 67,10 | 69,80 | 4,18% | - |
| 13.06.2025 | 69,10 | 69,30 | 66,60 | 67,00 | -4,29% | - |
| 12.06.2025 | 70,50 | 70,90 | 69,30 | 70,00 | -1,41% | - |
| 11.06.2025 | 70,80 | 72,70 | 70,40 | 71,00 | -1,11% | - |
| 10.06.2025 | 71,10 | 72,00 | 70,00 | 71,80 | 0,98% | - |
| 09.06.2025 | 69,60 | 72,10 | 69,60 | 71,10 | 1,57% | - |
| 06.06.2025 | 69,80 | 71,30 | 69,00 | 70,00 | 0,57% | - |
| 05.06.2025 | 70,60 | 72,80 | 69,00 | 69,60 | -2,79% | - |
| 04.06.2025 | 71,20 | 73,70 | 70,50 | 71,60 | 1,13% | - |
| 03.06.2025 | 66,20 | 71,40 | 66,20 | 70,80 | 5,67% | - |
| 02.06.2025 | 66,20 | 67,20 | 64,60 | 67,00 | 0,60% | - |
| 30.05.2025 | 70,10 | 70,40 | 65,20 | 66,60 | -4,86% | - |
| 29.05.2025 | 74,20 | 74,20 | 69,60 | 70,00 | 1,16% | - |
| 28.05.2025 | 71,70 | 74,00 | 68,80 | 69,20 | -3,35% | - |
| 27.05.2025 | 69,70 | 73,10 | 69,60 | 71,60 | 2,29% | - |
| 26.05.2025 | 69,40 | 70,00 | 69,40 | 70,00 | 1,45% | - |
| 23.05.2025 | 69,50 | 69,80 | 66,50 | 69,00 | -1,43% | - |
| 22.05.2025 | 69,60 | 71,60 | 69,40 | 70,00 | -0,28% | - |
| 21.05.2025 | 69,00 | 73,70 | 69,00 | 70,20 | -0,28% | - |
| 20.05.2025 | 70,10 | 71,20 | 69,40 | 70,40 | -0,28% | - |
| 19.05.2025 | 66,80 | 70,60 | 66,30 | 70,60 | 0,14% | - |
| 16.05.2025 | 69,20 | 71,30 | 69,20 | 70,50 | 0,14% | - |
| 15.05.2025 | 71,80 | 72,00 | 69,40 | 70,40 | -2,49% | - |
| 14.05.2025 | 71,00 | 72,40 | 69,70 | 72,20 | 2,56% | - |
| 13.05.2025 | 69,00 | 71,60 | 69,00 | 70,40 | 0,57% | - |
| 12.05.2025 | 64,40 | 70,60 | 64,40 | 70,00 | 11,64% | - |
| 09.05.2025 | 63,00 | 65,00 | 62,20 | 62,70 | -0,32% | - |
| 08.05.2025 | 62,70 | 65,90 | 59,80 | 62,90 | 1,94% | - |
| 07.05.2025 | 62,20 | 63,50 | 59,40 | 61,70 | 0,49% | - |
| 06.05.2025 | 61,90 | 62,50 | 59,00 | 61,40 | -2,07% | - |
| 05.05.2025 | 62,20 | 64,20 | 61,30 | 62,70 | -1,10% | - |
| 02.05.2025 | 60,70 | 64,40 | 59,70 | 63,40 | 11,82% | - |
| 30.04.2025 | 56,60 | 56,90 | 53,80 | 56,70 | -0,35% | - |
| 29.04.2025 | 57,00 | 57,60 | 55,80 | 56,90 | 0,35% | - |
| 28.04.2025 | 57,00 | 57,90 | 55,60 | 56,70 | 0,00% | - |
| 25.04.2025 | 56,80 | 57,70 | 55,00 | 56,70 | 1,80% | - |
| 24.04.2025 | 52,10 | 56,30 | 51,20 | 55,70 | 6,50% | - |
| 23.04.2025 | 50,60 | 56,10 | 50,20 | 52,30 | 8,39% | - |
| 22.04.2025 | 45,15 | 48,85 | 44,80 | 48,25 | -0,72% | - |
| 17.04.2025 | 49,25 | 50,15 | 47,95 | 48,60 | -0,10% | - |
| 16.04.2025 | 47,05 | 49,40 | 46,95 | 48,65 | -2,80% | - |
| 15.04.2025 | 49,35 | 51,10 | 48,95 | 50,05 | 1,21% | - |
| 14.04.2025 | 50,40 | 52,50 | 48,35 | 49,45 | 1,64% | - |
| 11.04.2025 | 49,80 | 51,90 | 46,90 | 48,65 | -1,62% | - |
| 10.04.2025 | 57,70 | 57,90 | 47,90 | 49,45 | -14,15% | 30,00 |
| 09.04.2025 | 44,95 | 59,90 | 43,95 | 57,60 | 22,68% | - |
| 08.04.2025 | 49,35 | 52,50 | 45,75 | 46,95 | -2,90% | - |
| 07.04.2025 | 43,50 | 52,40 | 41,45 | 48,35 | 4,77% | - |
| 04.04.2025 | 48,85 | 49,45 | 41,65 | 46,15 | -5,53% | - |
| 03.04.2025 | 57,00 | 59,20 | 48,05 | 48,85 | -21,46% | - |
| 02.04.2025 | 59,10 | 64,00 | 56,60 | 62,20 | 5,42% | - |
| 01.04.2025 | 59,90 | 60,50 | 57,40 | 59,00 | -1,67% | - |
| 31.03.2025 | 60,10 | 60,60 | 56,60 | 60,00 | -0,66% | - |
| 28.03.2025 | 62,50 | 63,00 | 59,90 | 60,40 | -4,73% | - |
| 27.03.2025 | 65,60 | 65,80 | 62,20 | 63,40 | -5,65% | - |
| 26.03.2025 | 70,00 | 70,80 | 65,50 | 67,20 | -3,17% | - |
| 25.03.2025 | 71,30 | 71,60 | 68,30 | 69,40 | -1,70% | - |
| 24.03.2025 | 63,40 | 71,40 | 63,40 | 70,60 | 12,06% | - |
| 21.03.2025 | 63,60 | 63,60 | 61,20 | 63,00 | -0,16% | - |
| 20.03.2025 | 65,10 | 65,30 | 63,00 | 63,10 | -1,87% | - |
| 19.03.2025 | 60,00 | 65,60 | 60,00 | 64,30 | 5,76% | - |
| 18.03.2025 | 61,30 | 62,90 | 58,20 | 60,80 | -1,78% | - |
| 17.03.2025 | 58,50 | 61,90 | 58,50 | 61,90 | 5,81% | - |
| 14.03.2025 | 57,00 | 59,70 | 56,70 | 58,50 | 3,72% | 20,00 |
| 13.03.2025 | 61,50 | 62,10 | 55,70 | 56,40 | -8,59% | - |
| 12.03.2025 | 61,00 | 64,30 | 60,10 | 61,70 | 1,31% | - |
| 11.03.2025 | 57,70 | 62,50 | 57,30 | 60,90 | 5,91% | 72,00 |
| 10.03.2025 | 61,10 | 61,10 | 56,70 | 57,50 | -6,20% | - |
| 07.03.2025 | 61,30 | 62,00 | 56,10 | 61,30 | 1,66% | 200,00 |
| 06.03.2025 | 66,00 | 66,10 | 60,10 | 60,30 | -9,32% | - |
| 05.03.2025 | 67,50 | 67,60 | 64,50 | 66,50 | 1,53% | - |
| 04.03.2025 | 65,50 | 68,10 | 61,50 | 65,50 | 0,61% | 525,00 |
| 03.03.2025 | 72,90 | 73,70 | 64,70 | 65,10 | -10,21% | 390,00 |
| 28.02.2025 | 72,00 | 73,10 | 69,60 | 72,50 | 0,83% | - |
| 27.02.2025 | 76,90 | 78,70 | 71,90 | 71,90 | -3,75% | - |
| 26.02.2025 | 73,00 | 76,90 | 72,50 | 74,70 | 3,03% | - |
| 25.02.2025 | 76,50 | 76,50 | 70,80 | 72,50 | -5,48% | 300,00 |
| 24.02.2025 | 79,10 | 80,40 | 75,70 | 76,70 | -2,79% | - |
| 21.02.2025 | 82,30 | 83,90 | 78,30 | 78,90 | -3,90% | - |
| 20.02.2025 | 81,70 | 83,70 | 78,60 | 82,10 | -0,97% | 120,00 |
| 19.02.2025 | 84,60 | 85,90 | 82,20 | 82,90 | -2,36% | - |
| 18.02.2025 | 83,30 | 86,50 | 83,10 | 84,90 | 2,29% | - |
| 17.02.2025 | 82,40 | 83,10 | 82,40 | 83,00 | 0,36% | 2.900,00 |
| 14.02.2025 | 82,90 | 84,50 | 80,30 | 82,70 | 0,00% | - |
| 13.02.2025 | 83,90 | 85,50 | 80,20 | 82,70 | -1,66% | - |
| 12.02.2025 | 84,50 | 86,10 | 81,80 | 84,10 | -0,47% | - |