345,300€
3,01%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 342,35 | 350,00 | 322,35 | 345,30 | 2,97% | 430,00 |
| 23.06.2026 | 346,00 | 352,75 | 333,55 | 335,35 | -9,94% | 1.354,00 |
| 22.06.2026 | 337,75 | 384,25 | 332,60 | 372,35 | 11,15% | 149,00 |
| 19.06.2026 | 340,35 | 340,95 | 334,45 | 335,00 | -1,33% | 35,00 |
| 18.06.2026 | 336,55 | 350,55 | 328,65 | 339,50 | 2,97% | 346,00 |
| 17.06.2026 | 338,85 | 343,70 | 325,35 | 329,70 | -0,18% | 220,00 |
| 16.06.2026 | 357,15 | 366,25 | 329,35 | 330,30 | -7,58% | 2.089,00 |
| 15.06.2026 | 350,50 | 362,05 | 339,45 | 357,40 | 7,33% | 592,00 |
| 12.06.2026 | 314,00 | 340,45 | 307,45 | 333,00 | 6,03% | 381,00 |
| 11.06.2026 | 308,00 | 321,55 | 300,40 | 314,05 | 2,05% | 148,00 |
| 10.06.2026 | 305,50 | 322,50 | 296,40 | 307,75 | -0,18% | 553,00 |
| 09.06.2026 | 354,80 | 360,55 | 291,15 | 308,30 | -11,56% | 512,00 |
| 08.06.2026 | 325,50 | 359,65 | 324,50 | 348,60 | 6,15% | 535,00 |
| 05.06.2026 | 350,05 | 361,45 | 325,80 | 328,40 | -9,76% | 2.917,00 |
| 04.06.2026 | 351,10 | 372,05 | 327,20 | 363,90 | 1,04% | 660,00 |
| 03.06.2026 | 383,00 | 386,65 | 353,40 | 360,15 | -1,89% | 267,00 |
| 02.06.2026 | 310,05 | 372,05 | 310,00 | 367,10 | 17,68% | 1.208,00 |
| 01.06.2026 | 309,20 | 314,80 | 294,20 | 311,95 | 0,47% | 316,00 |
| 29.05.2026 | 327,05 | 327,25 | 294,70 | 310,50 | -4,08% | 1.333,00 |
| 28.05.2026 | 317,35 | 334,15 | 317,35 | 323,70 | -1,04% | - |
| 27.05.2026 | 328,50 | 333,80 | 309,25 | 327,10 | -0,14% | 688,00 |
| 26.05.2026 | 333,40 | 333,85 | 317,85 | 327,55 | -3,35% | 113,00 |
| 25.05.2026 | 331,80 | 341,55 | 331,80 | 338,90 | 4,24% | 598,00 |
| 22.05.2026 | 332,05 | 334,50 | 317,80 | 325,10 | -0,06% | 1.032,00 |
| 21.05.2026 | 311,65 | 328,85 | 305,00 | 325,30 | 5,46% | 766,00 |
| 20.05.2026 | 305,90 | 315,15 | 297,30 | 308,45 | 1,21% | 643,00 |
| 19.05.2026 | 305,75 | 315,20 | 290,40 | 304,75 | -2,14% | 164,00 |
| 18.05.2026 | 324,45 | 334,70 | 303,20 | 311,40 | -5,42% | 126,00 |
| 15.05.2026 | 332,55 | 344,25 | 319,30 | 329,25 | -4,04% | 2.245,00 |
| 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% | - |