14,900€
-0,67%
Echtzeit-Aktienkurs Coheris S.A.
Bid:
Ask:
Aktienkurse zur Coheris S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 14,05 | 15,45 | 14,05 | 15,30 | 2,00% | 2.047,00 |
| 29.01.2026 | 14,50 | 15,00 | 14,05 | 15,00 | 5,45% | 4.724,00 |
| 28.01.2026 | 14,23 | 14,25 | 14,00 | 14,23 | -1,90% | - |
| 27.01.2026 | 13,70 | 14,50 | 13,65 | 14,50 | -0,68% | 1.727,00 |
| 26.01.2026 | 14,00 | 14,60 | 14,00 | 14,60 | 0,00% | 184,00 |
| 23.01.2026 | 14,00 | 14,60 | 13,65 | 14,60 | 10,61% | 3.129,00 |
| 22.01.2026 | 14,05 | 14,45 | 13,20 | 13,20 | -8,97% | 1.063,00 |
| 21.01.2026 | 14,05 | 14,50 | 14,00 | 14,50 | 1,05% | 2.606,00 |
| 20.01.2026 | 14,05 | 14,35 | 14,05 | 14,35 | -0,35% | 81,00 |
| 19.01.2026 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | 266,00 |
| 16.01.2026 | 14,45 | 14,45 | 13,50 | 14,40 | 4,35% | 3.106,00 |
| 15.01.2026 | 14,00 | 14,45 | 13,80 | 13,80 | -3,83% | 1.078,00 |
| 14.01.2026 | 14,05 | 14,35 | 14,05 | 14,35 | -1,03% | 200,00 |
| 13.01.2026 | 14,40 | 14,50 | 14,00 | 14,50 | 0,00% | 431,00 |
| 12.01.2026 | 13,80 | 14,50 | 13,10 | 14,50 | 0,00% | 1.166,00 |
| 09.01.2026 | 14,35 | 14,70 | 13,90 | 14,50 | 0,69% | 876,00 |
| 08.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 5,00 |
| 07.01.2026 | 14,40 | 14,40 | 13,80 | 14,35 | -0,35% | 141,00 |
| 06.01.2026 | 13,90 | 14,40 | 13,90 | 14,40 | 2,86% | 60,00 |
| 05.01.2026 | 14,50 | 14,70 | 13,95 | 14,00 | -2,78% | 1.441,00 |
| 02.01.2026 | 13,55 | 14,45 | 13,55 | 14,40 | 0,35% | 761,00 |
| 31.12.2025 | 14,60 | 14,60 | 14,35 | 14,35 | 0,35% | 93,00 |
| 30.12.2025 | 13,85 | 14,45 | 13,75 | 14,30 | 2,88% | 1.184,00 |
| 29.12.2025 | 14,60 | 14,60 | 13,90 | 13,90 | -5,12% | 713,00 |
| 23.12.2025 | 14,00 | 14,65 | 13,90 | 14,65 | -0,34% | 503,00 |
| 22.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 232,00 |
| 19.12.2025 | 14,60 | 14,70 | 14,30 | 14,70 | 0,34% | 2.597,00 |
| 18.12.2025 | 14,65 | 14,65 | 14,20 | 14,65 | 0,34% | 859,00 |
| 17.12.2025 | 14,20 | 14,60 | 13,75 | 14,60 | 2,46% | 5.292,00 |
| 16.12.2025 | 13,70 | 14,40 | 13,70 | 14,25 | 5,56% | 107,00 |
| 15.12.2025 | 14,50 | 14,50 | 13,50 | 13,50 | -6,90% | 205,00 |
| 12.12.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 8,61% | 6.233,00 |
| 11.12.2025 | 13,80 | 14,00 | 13,35 | 13,35 | -2,20% | 379,00 |
| 10.12.2025 | 14,10 | 14,10 | 13,65 | 13,65 | -2,50% | 414,00 |
| 09.12.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 3,32% | 358,00 |
| 08.12.2025 | 14,00 | 14,05 | 13,50 | 13,55 | -4,24% | 508,00 |
| 05.12.2025 | 14,00 | 14,15 | 13,20 | 14,15 | 1,07% | 1.012,00 |
| 04.12.2025 | 13,35 | 14,00 | 13,35 | 14,00 | 2,38% | 1.627,00 |
| 03.12.2025 | 13,65 | 13,68 | 13,63 | 13,68 | -2,32% | - |
| 02.12.2025 | 14,00 | 14,15 | 13,40 | 14,00 | -0,71% | 1.174,00 |
| 01.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | 8,00 |
| 28.11.2025 | 13,65 | 14,00 | 13,25 | 13,95 | -1,06% | 767,00 |
| 27.11.2025 | 14,10 | 14,15 | 13,45 | 14,10 | -0,35% | 79,00 |
| 26.11.2025 | 13,45 | 14,15 | 13,40 | 14,15 | -1,05% | 161,00 |
| 25.11.2025 | 14,25 | 14,30 | 14,25 | 14,30 | 0,00% | 251,00 |
| 24.11.2025 | 13,10 | 14,30 | 13,10 | 14,30 | 1,78% | 722,00 |
| 21.11.2025 | 13,95 | 14,08 | 13,93 | 14,05 | -1,75% | - |
| 20.11.2025 | 14,20 | 14,40 | 14,20 | 14,30 | 2,88% | 658,00 |
| 19.11.2025 | 13,90 | 14,30 | 13,90 | 13,90 | -3,47% | 78,00 |
| 18.11.2025 | 14,40 | 14,40 | 14,05 | 14,40 | -0,69% | 259,00 |
| 17.11.2025 | 14,50 | 14,50 | 13,95 | 14,50 | 0,69% | 2.033,00 |
| 14.11.2025 | 13,90 | 14,55 | 13,65 | 14,40 | -0,69% | 7.241,00 |
| 13.11.2025 | 14,70 | 14,70 | 13,90 | 14,50 | -0,34% | 1.176,00 |
| 12.11.2025 | 13,75 | 14,65 | 13,75 | 14,55 | 0,34% | 1.093,00 |
| 11.11.2025 | 14,60 | 14,60 | 13,60 | 14,50 | -1,02% | 3.420,00 |
| 10.11.2025 | 14,80 | 14,80 | 13,95 | 14,65 | -1,01% | 1.659,00 |
| 07.11.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 0,68% | 1.775,00 |
| 06.11.2025 | 14,80 | 14,80 | 14,20 | 14,70 | 1,03% | 959,00 |
| 05.11.2025 | 14,33 | 14,68 | 14,23 | 14,55 | -0,34% | - |
| 04.11.2025 | 14,15 | 14,60 | 14,10 | 14,60 | 3,55% | 973,00 |
| 03.11.2025 | 14,10 | 14,65 | 14,10 | 14,10 | -3,75% | 574,00 |
| 31.10.2025 | 14,60 | 14,65 | 14,20 | 14,65 | 3,17% | 3.452,00 |
| 30.10.2025 | 14,45 | 14,50 | 14,20 | 14,20 | -2,07% | 2.124,00 |
| 29.10.2025 | 14,50 | 14,50 | 14,15 | 14,50 | -1,36% | 2.615,00 |
| 28.10.2025 | 14,20 | 14,70 | 14,15 | 14,70 | -0,68% | 270,00 |
| 27.10.2025 | 14,10 | 14,95 | 14,10 | 14,80 | 4,23% | 2.310,00 |
| 24.10.2025 | 14,15 | 14,65 | 14,15 | 14,20 | 0,71% | 782,00 |
| 23.10.2025 | 14,10 | 14,55 | 14,10 | 14,10 | -2,76% | 1.992,00 |
| 22.10.2025 | 14,35 | 14,50 | 13,60 | 14,50 | 1,05% | 3.252,00 |
| 21.10.2025 | 13,95 | 14,35 | 13,60 | 14,35 | 2,87% | 4.010,00 |
| 20.10.2025 | 14,10 | 14,10 | 13,60 | 13,95 | -1,06% | 2.050,00 |
| 17.10.2025 | 14,00 | 14,50 | 13,65 | 14,10 | 1,08% | 3.560,00 |
| 16.10.2025 | 13,85 | 14,80 | 13,45 | 13,95 | 4,10% | 10.760,00 |
| 15.10.2025 | 13,50 | 13,85 | 13,15 | 13,40 | 3,08% | 2.440,00 |
| 14.10.2025 | 13,20 | 13,45 | 12,65 | 13,00 | -4,41% | 1.180,00 |
| 13.10.2025 | 13,50 | 13,90 | 13,25 | 13,60 | -0,37% | 4.175,00 |
| 10.10.2025 | 13,00 | 13,90 | 12,95 | 13,65 | 0,37% | 7.558,00 |
| 09.10.2025 | 11,95 | 14,40 | 11,90 | 13,60 | 16,24% | 17.765,00 |
| 08.10.2025 | 11,10 | 11,90 | 10,80 | 11,70 | 3,54% | 15.841,00 |
| 07.10.2025 | 10,95 | 11,30 | 10,30 | 11,30 | 3,20% | 7.297,00 |
| 06.10.2025 | 10,75 | 10,95 | 10,50 | 10,95 | 1,86% | 4.352,00 |
| 03.10.2025 | 10,30 | 10,75 | 10,25 | 10,75 | 4,88% | 5.860,00 |
| 02.10.2025 | 10,20 | 10,25 | 10,10 | 10,25 | 0,99% | 1.955,00 |
| 01.10.2025 | 10,25 | 10,25 | 9,74 | 10,15 | 2,94% | 2.443,00 |
| 30.09.2025 | 9,50 | 9,96 | 9,50 | 9,86 | -0,80% | 2.718,00 |
| 29.09.2025 | 10,00 | 10,00 | 9,40 | 9,94 | -0,40% | 156,00 |
| 26.09.2025 | 9,32 | 10,00 | 9,32 | 9,98 | -0,20% | 1.341,00 |
| 25.09.2025 | 9,88 | 10,00 | 9,88 | 10,00 | 7,30% | 1.026,00 |
| 24.09.2025 | 9,52 | 9,52 | 9,32 | 9,32 | -2,10% | 790,00 |
| 23.09.2025 | 9,48 | 10,00 | 9,34 | 9,52 | 2,37% | 1.821,00 |
| 22.09.2025 | 9,50 | 9,50 | 9,30 | 9,30 | 0,00% | 335,00 |
| 19.09.2025 | 9,52 | 9,52 | 9,20 | 9,30 | -2,72% | 654,00 |
| 18.09.2025 | 8,96 | 10,10 | 8,96 | 9,56 | 6,22% | 5.010,00 |
| 17.09.2025 | 8,80 | 9,00 | 8,18 | 9,00 | 0,00% | 2.104,00 |
| 16.09.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 0,00% | 418,00 |
| 15.09.2025 | 9,00 | 9,10 | 9,00 | 9,00 | -0,66% | 1.617,00 |
| 12.09.2025 | 8,90 | 9,06 | 8,90 | 9,06 | 3,42% | 4.384,00 |
| 11.09.2025 | 9,00 | 9,00 | 8,76 | 8,76 | -3,52% | 98,00 |
| 10.09.2025 | 8,66 | 9,08 | 8,66 | 9,08 | 2,95% | 4.101,00 |
| 09.09.2025 | 8,74 | 8,82 | 8,74 | 8,82 | 0,92% | 1.617,00 |