307,750€
6,19%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 298,70 | 311,30 | 297,85 | 307,25 | 5,93% | - |
| 06.08.2026 | 283,50 | 307,00 | 268,55 | 290,05 | 2,08% | 1.342,00 |
| 05.08.2026 | 292,05 | 300,90 | 271,50 | 284,15 | 1,17% | 1.263,00 |
| 04.08.2026 | 260,50 | 300,30 | 257,70 | 280,85 | 12,16% | 2.702,00 |
| 03.08.2026 | 233,65 | 254,60 | 217,20 | 250,40 | 9,80% | 120,00 |
| 31.07.2026 | 230,15 | 245,05 | 224,20 | 228,05 | 5,51% | 1.520,00 |
| 30.07.2026 | 192,20 | 217,45 | 183,88 | 216,15 | 11,40% | 509,00 |
| 29.07.2026 | 208,55 | 217,70 | 192,65 | 194,02 | -9,46% | 362,00 |
| 28.07.2026 | 230,05 | 232,90 | 200,85 | 214,30 | -10,17% | 4.263,00 |
| 27.07.2026 | 256,00 | 257,60 | 225,40 | 238,55 | -3,97% | 224,00 |
| 24.07.2026 | 274,65 | 275,90 | 247,05 | 248,40 | -9,77% | 955,00 |
| 23.07.2026 | 279,70 | 287,60 | 270,20 | 275,30 | 0,64% | 225,00 |
| 22.07.2026 | 272,50 | 280,20 | 267,60 | 273,55 | -1,65% | 450,00 |
| 21.07.2026 | 257,65 | 280,40 | 257,65 | 278,15 | 11,24% | 160,00 |
| 20.07.2026 | 242,75 | 261,60 | 241,90 | 250,05 | 3,07% | 1.140,00 |
| 17.07.2026 | 227,90 | 249,30 | 223,40 | 242,60 | 0,79% | 899,00 |
| 16.07.2026 | 256,25 | 256,80 | 239,60 | 240,70 | -7,76% | 270,00 |
| 15.07.2026 | 277,00 | 280,50 | 245,80 | 260,95 | -3,96% | 783,00 |
| 14.07.2026 | 273,60 | 283,70 | 268,60 | 271,70 | 0,63% | 290,00 |
| 13.07.2026 | 275,80 | 282,15 | 269,00 | 270,00 | -5,03% | 461,00 |
| 10.07.2026 | 286,25 | 289,00 | 276,15 | 284,30 | -0,73% | - |
| 09.07.2026 | 279,45 | 298,05 | 278,70 | 286,40 | 3,02% | 660,00 |
| 08.07.2026 | 272,95 | 288,00 | 261,80 | 278,00 | 1,13% | 570,00 |
| 07.07.2026 | 286,05 | 289,25 | 266,20 | 274,90 | -6,27% | 2.080,00 |
| 06.07.2026 | 297,25 | 308,45 | 291,65 | 293,30 | -5,08% | 3.412,00 |
| 03.07.2026 | 302,55 | 315,75 | 294,95 | 309,00 | 5,93% | 487,00 |
| 02.07.2026 | 322,20 | 327,00 | 284,95 | 291,70 | -9,97% | 1.067,00 |
| 01.07.2026 | 343,05 | 344,10 | 316,25 | 324,00 | -6,14% | 950,00 |
| 30.06.2026 | 343,20 | 350,20 | 334,25 | 345,20 | 0,80% | 1.748,00 |
| 29.06.2026 | 334,40 | 342,65 | 299,75 | 342,45 | 2,58% | 1.580,00 |
| 26.06.2026 | 345,05 | 352,15 | 322,50 | 333,85 | -6,69% | 2.254,00 |
| 25.06.2026 | 360,00 | 367,65 | 331,90 | 357,80 | 3,62% | 355,00 |
| 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 |