188,850€
-6,46%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 197,23 | 199,23 | 182,58 | 188,85 | -6,30% | 1.249,00 |
| 29.10.2026 | 215,25 | 221,25 | 201,55 | 201,55 | -3,75% | 819,00 |
| 28.10.2026 | 214,25 | 218,60 | 207,50 | 209,40 | -0,76% | 1.941,00 |
| 27.10.2026 | 197,27 | 212,70 | 196,70 | 211,00 | 5,86% | 165,00 |
| 26.10.2026 | 185,08 | 201,55 | 182,45 | 199,33 | 6,96% | 2.630,00 |
| 23.10.2026 | 189,93 | 194,52 | 181,83 | 186,35 | 0,58% | 557,00 |
| 22.10.2026 | 201,90 | 202,60 | 182,23 | 185,27 | -12,42% | 1.958,00 |
| 21.10.2026 | 216,15 | 216,70 | 207,55 | 211,55 | 2,52% | 69,00 |
| 20.10.2026 | 202,20 | 210,45 | 194,02 | 206,35 | -0,55% | 2.819,00 |
| 19.10.2026 | 214,35 | 218,15 | 206,75 | 207,50 | 0,07% | 398,00 |
| 16.10.2026 | 228,65 | 228,75 | 206,25 | 207,35 | -7,16% | 1.753,00 |
| 15.10.2026 | 228,30 | 230,05 | 210,30 | 223,35 | -5,34% | 846,00 |
| 14.10.2026 | 256,60 | 259,40 | 234,85 | 235,95 | -8,44% | 826,00 |
| 13.10.2026 | 255,90 | 259,45 | 244,70 | 257,70 | -0,17% | 1.350,00 |
| 12.10.2026 | 281,75 | 281,75 | 254,55 | 258,15 | -7,56% | 191,00 |
| 09.10.2026 | 274,95 | 296,30 | 270,15 | 279,25 | 3,62% | 4.230,00 |
| 08.10.2026 | 294,65 | 294,95 | 266,60 | 269,50 | -10,11% | 777,00 |
| 07.10.2026 | 301,05 | 301,85 | 283,75 | 299,80 | -0,32% | 328,00 |
| 06.10.2026 | 297,50 | 302,95 | 294,40 | 300,75 | 1,14% | 450,00 |
| 05.10.2026 | 303,50 | 305,70 | 291,80 | 297,35 | -0,68% | 7,00 |
| 02.10.2026 | 284,75 | 300,50 | 280,35 | 299,40 | 5,68% | 1.203,00 |
| 01.10.2026 | 257,90 | 287,70 | 254,05 | 283,30 | 11,76% | 969,00 |
| 30.09.2026 | 257,50 | 263,05 | 248,65 | 253,50 | -1,59% | 20,00 |
| 29.09.2026 | 248,75 | 266,80 | 248,75 | 257,60 | 3,72% | 839,00 |
| 28.09.2026 | 252,60 | 263,15 | 242,60 | 248,35 | -4,32% | 774,00 |
| 25.09.2026 | 257,65 | 264,70 | 254,75 | 259,55 | 1,61% | 540,00 |
| 24.09.2026 | 262,75 | 264,60 | 255,05 | 255,45 | -3,24% | 2.222,00 |
| 23.09.2026 | 271,05 | 273,20 | 262,40 | 264,00 | -2,51% | 153,00 |
| 22.09.2026 | 277,00 | 282,20 | 266,65 | 270,80 | -3,34% | 2.608,00 |
| 21.09.2026 | 279,75 | 290,30 | 275,95 | 280,15 | 1,45% | 923,00 |
| 18.09.2026 | 261,95 | 277,20 | 261,00 | 276,15 | 7,14% | 878,00 |
| 17.09.2026 | 256,80 | 271,75 | 252,55 | 257,75 | 2,00% | 1.882,00 |
| 16.09.2026 | 239,50 | 255,45 | 239,05 | 252,70 | 7,72% | 1.179,00 |
| 15.09.2026 | 233,90 | 242,05 | 230,85 | 234,60 | 1,62% | 621,00 |
| 14.09.2026 | 252,00 | 253,00 | 229,95 | 230,85 | -12,36% | 2.159,00 |
| 11.09.2026 | 252,05 | 269,20 | 251,95 | 263,40 | 4,32% | 120,00 |
| 10.09.2026 | 261,80 | 266,55 | 251,20 | 252,50 | -3,24% | 47,00 |
| 09.09.2026 | 260,40 | 268,95 | 254,35 | 260,95 | 0,46% | 720,00 |
| 08.09.2026 | 246,65 | 271,35 | 238,00 | 259,75 | 3,80% | 464,00 |
| 07.09.2026 | 247,00 | 250,50 | 245,60 | 250,25 | 3,11% | 990,00 |
| 04.09.2026 | 231,05 | 244,30 | 227,55 | 242,70 | 6,85% | 1.038,00 |
| 03.09.2026 | 232,45 | 233,30 | 219,85 | 227,15 | -2,01% | 1.460,00 |
| 02.09.2026 | 232,65 | 235,00 | 227,40 | 231,80 | -1,24% | 63,00 |
| 01.09.2026 | 239,75 | 241,15 | 228,45 | 234,70 | -1,88% | 348,00 |
| 31.08.2026 | 240,15 | 243,60 | 236,80 | 239,20 | -0,71% | 504,00 |
| 28.08.2026 | 248,80 | 250,80 | 240,00 | 240,90 | -4,97% | 701,00 |
| 27.08.2026 | 259,70 | 264,95 | 249,90 | 253,50 | 0,44% | 468,00 |
| 26.08.2026 | 248,00 | 253,00 | 242,15 | 252,40 | 2,33% | 75,00 |
| 25.08.2026 | 241,95 | 250,00 | 239,95 | 246,65 | 4,42% | - |
| 24.08.2026 | 237,50 | 243,80 | 225,30 | 236,20 | -8,63% | 468,00 |
| 21.08.2026 | 247,85 | 260,00 | 242,65 | 258,50 | 4,11% | 126,00 |
| 20.08.2026 | 249,70 | 253,15 | 238,15 | 248,30 | 0,75% | 2.484,00 |
| 19.08.2026 | 257,30 | 269,85 | 244,00 | 246,45 | -6,88% | 1.155,00 |
| 18.08.2026 | 292,75 | 296,50 | 264,00 | 264,65 | -12,71% | 84,00 |
| 17.08.2026 | 285,25 | 312,70 | 284,30 | 303,20 | 7,59% | 4.622,00 |
| 14.08.2026 | 285,60 | 298,90 | 274,15 | 281,80 | -0,77% | 652,00 |
| 13.08.2026 | 302,30 | 313,35 | 282,40 | 284,00 | -4,70% | 3.717,00 |
| 12.08.2026 | 296,70 | 314,20 | 293,80 | 298,00 | 4,78% | 3.126,00 |
| 11.08.2026 | 283,70 | 287,45 | 273,40 | 284,40 | 0,96% | 248,00 |
| 10.08.2026 | 335,90 | 342,40 | 281,60 | 281,70 | -14,09% | 865,00 |
| 07.08.2026 | 298,70 | 338,50 | 297,85 | 327,90 | 13,05% | 204,00 |
| 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 |