9,630€
0,31%
Echtzeit-Aktienkurs Coheris S.A.
Bid:
Ask:
Aktienkurse zur Coheris S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -3,42% | - |
| 08.09.2026 | 9,94 | 9,94 | 9,94 | 9,94 | 3,54% | - |
| 07.09.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 04.09.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -1,44% | - |
| 03.09.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -0,61% | - |
| 02.09.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -0,61% | - |
| 01.09.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -1,40% | - |
| 31.08.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,50% | - |
| 28.08.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -3,83% | - |
| 27.08.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 2,96% | - |
| 26.08.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 2,53% | - |
| 25.08.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 24.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 3,41% | - |
| 21.08.2026 | 9,96 | 9,96 | 9,96 | 9,96 | 0,00% | - |
| 20.08.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -0,90% | - |
| 19.08.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 18.08.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 17.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 14.08.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 13.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 12.08.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,50% | - |
| 11.08.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -2,43% | - |
| 10.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 07.08.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,48% | - |
| 06.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 05.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 04.08.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 2,44% | - |
| 03.08.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 31.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 30.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,42% | - |
| 29.07.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -0,96% | - |
| 28.07.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -0,95% | - |
| 27.07.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 1,44% | - |
| 24.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -2,35% | - |
| 23.07.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 22.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 21.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 20.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 17.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | - |
| 16.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,91% | - |
| 15.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |
| 14.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 13.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -6,72% | - |
| 10.07.2026 | 11,45 | 11,90 | 11,45 | 11,90 | 4,85% | 262,00 |
| 09.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -1,73% | - |
| 08.07.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 07.07.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -1,70% | - |
| 06.07.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -3,29% | - |
| 03.07.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,83% | - |
| 02.07.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 1,69% | - |
| 01.07.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -2,07% | - |
| 30.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,86% | - |
| 29.06.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -2,92% | - |
| 26.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,13% | - |
| 25.06.2026 | 12,30 | 12,30 | 11,75 | 11,75 | -6,00% | 500,00 |
| 24.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | - |
| 23.06.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 2,92% | - |
| 22.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 19.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -5,14% | - |
| 18.06.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 1,20% | - |
| 17.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 9,65% | - |
| 16.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 15.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | - |
| 12.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -2,49% | - |
| 11.06.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,84% | - |
| 10.06.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -5,91% | - |
| 09.06.2026 | 11,95 | 12,70 | 11,95 | 12,70 | 7,63% | 382,00 |
| 08.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 05.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 04.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | - |
| 03.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 02.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 3,03% | - |
| 01.06.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -6,10% | - |
| 29.05.2026 | 11,80 | 12,30 | 11,80 | 12,30 | 4,68% | 169,00 |
| 28.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -1,26% | - |
| 27.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 26.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 25.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 22.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 21.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 20.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -3,35% | - |
| 19.05.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 9,13% | - |
| 18.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 15.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,46% | - |
| 14.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 13.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 12.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 11.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 08.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 07.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 06.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 05.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 04.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -3,20% | - |
| 30.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 29.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 2,34% | - |
| 28.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 27.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -2,26% | - |
| 24.04.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 2,79% | - |
| 23.04.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -1,38% | - |
| 22.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | - |