11,675€
1,08%
Echtzeit-Aktienkurs Coheris S.A.
Bid:
Ask:
Aktienkurse zur Coheris S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 0,00% | - |
| 20.04.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 1,88% | - |
| 17.04.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 1,43% | - |
| 16.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 15.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 14.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 13.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 10.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,11% | - |
| 09.04.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 1,81% | - |
| 08.04.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 2,79% | - |
| 07.04.2026 | 10,95 | 10,95 | 10,75 | 10,75 | -1,38% | 7,00 |
| 02.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 01.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 31.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,32% | - |
| 30.03.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 1,44% | - |
| 27.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 26.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 25.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,48% | - |
| 24.03.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 23.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 20.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 19.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 18.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -4,89% | - |
| 17.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | - |
| 16.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 13.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 12.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | - |
| 11.03.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 10.03.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 9,66% | - |
| 09.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -2,82% | - |
| 06.03.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -3,18% | - |
| 05.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 04.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,96% | - |
| 03.03.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -1,73% | - |
| 02.03.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 3,13% | - |
| 27.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 5,16% | - |
| 26.02.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -7,79% | - |
| 25.02.2026 | 10,10 | 11,55 | 10,10 | 11,55 | 12,14% | 21,00 |
| 24.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -8,85% | - |
| 23.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -12,74% | - |
| 20.02.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -3,36% | - |
| 19.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 18.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | - |
| 17.02.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |
| 16.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |