343,100€
-0,52%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 346,05 | 351,50 | 334,35 | 343,10 | -0,48% | 140,00 |
| 13.05.2026 | 324,45 | 352,75 | 323,55 | 344,75 | 8,17% | 972,00 |
| 12.05.2026 | 318,85 | 325,05 | 297,70 | 318,70 | -1,15% | 404,00 |
| 11.05.2026 | 285,95 | 326,65 | 280,45 | 322,40 | 13,30% | 2.114,00 |
| 08.05.2026 | 272,90 | 288,10 | 267,55 | 284,55 | 5,02% | 445,00 |
| 07.05.2026 | 276,65 | 292,00 | 262,45 | 270,95 | -7,64% | 2.907,00 |
| 06.05.2026 | 283,55 | 301,00 | 281,05 | 293,35 | 2,14% | 1.822,00 |
| 05.05.2026 | 281,40 | 294,70 | 276,45 | 287,20 | 1,81% | 462,00 |
| 04.05.2026 | 291,00 | 297,15 | 276,75 | 282,10 | 3,60% | 1.626,00 |
| 30.04.2026 | 263,00 | 273,60 | 257,65 | 272,30 | 5,18% | 225,00 |
| 29.04.2026 | 263,80 | 268,45 | 255,25 | 258,90 | -0,29% | 700,00 |
| 28.04.2026 | 273,10 | 278,50 | 249,35 | 259,65 | -5,32% | 1.468,00 |
| 27.04.2026 | 287,15 | 287,80 | 264,55 | 274,25 | -4,44% | 655,00 |
| 24.04.2026 | 289,55 | 295,55 | 279,00 | 287,00 | -0,71% | 817,00 |
| 23.04.2026 | 292,00 | 305,20 | 279,70 | 289,05 | -3,59% | 453,00 |
| 22.04.2026 | 298,95 | 310,00 | 288,85 | 299,80 | 2,25% | 1.025,00 |
| 21.04.2026 | 297,40 | 309,25 | 290,15 | 293,20 | -0,56% | 1.241,00 |
| 20.04.2026 | 294,00 | 298,00 | 285,00 | 294,85 | 1,32% | 984,00 |
| 17.04.2026 | 277,05 | 293,70 | 277,05 | 291,00 | 4,54% | 1.151,00 |
| 16.04.2026 | 264,10 | 282,00 | 261,50 | 278,35 | 6,40% | 189,00 |
| 15.04.2026 | 258,50 | 273,00 | 258,00 | 261,60 | -1,51% | 890,00 |
| 14.04.2026 | 266,50 | 270,80 | 253,75 | 265,60 | 1,39% | 5.039,00 |
| 13.04.2026 | 258,90 | 267,20 | 257,35 | 261,95 | 0,36% | 1.772,00 |
| 10.04.2026 | 254,60 | 265,65 | 235,30 | 261,00 | 7,85% | 1.022,00 |
| 09.04.2026 | 239,05 | 257,00 | 236,90 | 242,00 | 0,10% | 145,00 |
| 08.04.2026 | 238,00 | 243,05 | 227,65 | 241,75 | 9,94% | 510,00 |
| 07.04.2026 | 218,50 | 224,85 | 213,20 | 219,90 | -1,61% | 543,00 |
| 02.04.2026 | 207,50 | 226,50 | 201,50 | 223,50 | 4,68% | 128,00 |
| 01.04.2026 | 209,50 | 221,50 | 206,50 | 213,50 | 3,64% | 1.222,00 |
| 31.03.2026 | 189,50 | 206,50 | 189,00 | 206,00 | 7,57% | 976,00 |
| 30.03.2026 | 210,00 | 218,00 | 188,00 | 191,50 | -9,24% | 936,00 |
| 27.03.2026 | 217,50 | 219,50 | 205,50 | 211,00 | -0,94% | 450,00 |
| 26.03.2026 | 232,50 | 232,50 | 210,50 | 213,00 | -9,17% | 610,00 |
| 25.03.2026 | 242,00 | 245,00 | 226,50 | 234,50 | -1,88% | 406,00 |
| 24.03.2026 | 225,00 | 240,00 | 219,00 | 239,00 | 8,14% | 114,00 |
| 23.03.2026 | 210,50 | 230,50 | 206,00 | 221,00 | 1,61% | 309,00 |
| 20.03.2026 | 241,00 | 244,50 | 208,50 | 217,50 | 2,11% | 5.602,00 |
| 19.03.2026 | 222,50 | 242,00 | 212,50 | 213,00 | -5,12% | 75,00 |
| 18.03.2026 | 218,00 | 232,00 | 216,50 | 224,50 | 5,40% | 1.292,00 |
| 17.03.2026 | 201,50 | 218,50 | 201,50 | 213,00 | -0,70% | 766,00 |
| 16.03.2026 | 219,50 | 228,00 | 210,50 | 214,50 | 0,70% | 1.480,00 |
| 13.03.2026 | 209,50 | 218,50 | 206,00 | 213,00 | 1,19% | 277,00 |
| 12.03.2026 | 213,00 | 219,50 | 207,50 | 210,50 | -3,66% | 218,00 |
| 11.03.2026 | 227,50 | 228,00 | 209,50 | 218,50 | -4,17% | 12,00 |
| 10.03.2026 | 220,00 | 234,50 | 220,00 | 228,00 | 8,57% | 1.476,00 |
| 09.03.2026 | 202,00 | 223,00 | 200,00 | 210,00 | 3,70% | 521,00 |
| 06.03.2026 | 220,50 | 222,50 | 198,50 | 202,50 | -7,11% | 200,00 |
| 05.03.2026 | 231,00 | 237,50 | 212,50 | 218,00 | -7,63% | 990,00 |
| 04.03.2026 | 236,00 | 257,50 | 224,50 | 236,00 | -1,67% | 415,00 |
| 03.03.2026 | 250,50 | 252,50 | 235,50 | 240,00 | -6,07% | 2.970,00 |
| 02.03.2026 | 214,50 | 255,50 | 211,00 | 255,50 | 16,40% | 60,00 |
| 27.02.2026 | 214,50 | 220,50 | 206,00 | 219,50 | 4,03% | 340,00 |
| 26.02.2026 | 229,50 | 234,00 | 209,50 | 211,00 | -6,84% | 842,00 |
| 25.02.2026 | 219,00 | 235,00 | 217,50 | 226,50 | 4,62% | 722,00 |
| 24.02.2026 | 211,50 | 221,50 | 210,50 | 216,50 | 2,36% | 230,00 |
| 23.02.2026 | 208,00 | 215,50 | 207,00 | 211,50 | 0,24% | - |
| 20.02.2026 | 199,00 | 214,50 | 194,75 | 211,00 | 6,84% | 372,00 |
| 19.02.2026 | 190,25 | 198,00 | 184,75 | 197,50 | 3,95% | - |
| 18.02.2026 | 187,00 | 194,00 | 185,00 | 190,00 | 2,43% | - |
| 17.02.2026 | 179,25 | 189,25 | 173,50 | 185,50 | 0,82% | - |
| 16.02.2026 | 183,00 | 185,50 | 182,25 | 184,00 | 0,55% | - |
| 13.02.2026 | 181,75 | 188,25 | 177,50 | 183,00 | 0,83% | 2.700,00 |
| 12.02.2026 | 190,75 | 193,50 | 176,75 | 181,50 | -7,40% | - |
| 11.02.2026 | 192,50 | 199,75 | 185,00 | 196,00 | 2,08% | - |
| 10.02.2026 | 202,50 | 203,50 | 189,25 | 192,00 | -5,88% | - |
| 09.02.2026 | 196,50 | 208,00 | 184,75 | 204,00 | 5,43% | 1.415,00 |
| 06.02.2026 | 175,00 | 198,00 | 174,00 | 193,50 | 9,63% | - |
| 05.02.2026 | 171,00 | 178,50 | 151,25 | 176,50 | -1,53% | 455,00 |
| 04.02.2026 | 205,50 | 206,50 | 172,50 | 179,25 | -7,36% | 910,00 |
| 03.02.2026 | 191,25 | 203,50 | 187,75 | 193,50 | 2,65% | 820,00 |
| 02.02.2026 | 170,00 | 194,50 | 170,00 | 188,50 | 5,45% | - |
| 30.01.2026 | 181,50 | 202,00 | 177,75 | 178,75 | -0,97% | - |
| 29.01.2026 | 187,00 | 187,75 | 173,50 | 180,50 | -2,43% | - |
| 28.01.2026 | 182,00 | 186,75 | 176,75 | 185,00 | 3,93% | - |
| 27.01.2026 | 167,50 | 180,50 | 167,50 | 178,00 | 6,91% | - |
| 26.01.2026 | 164,50 | 172,50 | 162,50 | 166,50 | 0,00% | - |
| 23.01.2026 | 172,50 | 174,25 | 161,50 | 166,50 | -7,24% | - |
| 22.01.2026 | 175,50 | 183,25 | 170,00 | 179,50 | 4,06% | - |
| 21.01.2026 | 165,50 | 177,50 | 163,50 | 172,50 | 4,39% | - |
| 20.01.2026 | 157,00 | 169,25 | 152,75 | 165,25 | 1,85% | 114,00 |
| 19.01.2026 | 162,25 | 162,25 | 158,50 | 162,25 | -1,52% | 10,00 |
| 16.01.2026 | 171,00 | 175,75 | 163,75 | 164,75 | -2,37% | - |
| 15.01.2026 | 158,25 | 181,75 | 158,25 | 168,75 | 6,64% | 160,00 |
| 14.01.2026 | 163,50 | 168,25 | 157,00 | 158,25 | -3,06% | 368,00 |
| 13.01.2026 | 157,50 | 168,25 | 157,00 | 163,25 | 2,83% | 860,00 |
| 12.01.2026 | 145,75 | 159,25 | 145,75 | 158,75 | 8,73% | - |
| 09.01.2026 | 148,75 | 156,25 | 144,75 | 146,00 | -8,46% | 407,00 |
| 08.01.2026 | 162,25 | 165,50 | 147,75 | 159,50 | -2,74% | 560,00 |
| 07.01.2026 | 164,00 | 165,75 | 158,50 | 164,00 | -0,61% | - |
| 06.01.2026 | 159,00 | 166,25 | 151,50 | 165,00 | 3,77% | - |
| 05.01.2026 | 167,25 | 171,50 | 154,50 | 159,00 | -3,64% | 3.600,00 |
| 02.01.2026 | 157,25 | 167,00 | 157,25 | 165,00 | 2,80% | 892,00 |
| 30.12.2025 | 160,25 | 162,25 | 160,25 | 160,50 | 0,16% | 55,00 |
| 29.12.2025 | 162,75 | 162,75 | 156,00 | 160,25 | -1,69% | - |
| 23.12.2025 | 162,25 | 163,75 | 159,25 | 163,00 | -0,31% | - |
| 22.12.2025 | 163,00 | 167,75 | 161,00 | 163,50 | 3,97% | - |
| 19.12.2025 | 150,50 | 158,00 | 149,00 | 157,25 | 5,36% | - |
| 18.12.2025 | 146,00 | 154,00 | 145,75 | 149,25 | -0,17% | - |
| 17.12.2025 | 155,25 | 158,75 | 144,75 | 149,50 | 0,00% | 10,00 |
| 16.12.2025 | 147,50 | 154,75 | 146,25 | 149,50 | -1,97% | 12,00 |