11,575€
-3,54%
Echtzeit-Aktienkurs Coheris S.A.
Bid:
Ask:
Aktienkurse zur Coheris S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,05 | 12,60 | 10,05 | 12,00 | 10,09% | 2.950,00 |
| 06.03.2026 | 10,50 | 11,10 | 10,50 | 10,90 | -2,68% | 2.075,00 |
| 05.03.2026 | 11,25 | 11,25 | 10,30 | 11,20 | -3,45% | 2.558,00 |
| 04.03.2026 | 10,70 | 11,60 | 10,70 | 11,60 | 0,43% | 29,00 |
| 03.03.2026 | 11,00 | 11,80 | 10,85 | 11,55 | -2,12% | 794,00 |
| 02.03.2026 | 11,30 | 12,25 | 11,30 | 11,80 | -3,67% | 235,00 |
| 27.02.2026 | 11,75 | 12,40 | 11,35 | 12,25 | 3,81% | 1.328,00 |
| 26.02.2026 | 11,00 | 11,85 | 11,00 | 11,80 | 7,27% | 335,00 |
| 25.02.2026 | 11,00 | 11,75 | 10,75 | 11,00 | 5,26% | 1.289,00 |
| 24.02.2026 | 11,15 | 11,15 | 10,00 | 10,45 | 0,48% | 968,00 |
| 23.02.2026 | 11,40 | 12,00 | 10,15 | 10,40 | -13,33% | 11.366,00 |
| 20.02.2026 | 12,45 | 12,45 | 11,40 | 12,00 | -4,38% | 5.625,00 |
| 19.02.2026 | 13,40 | 13,80 | 12,55 | 12,55 | -10,04% | 2.861,00 |
| 18.02.2026 | 13,60 | 14,25 | 13,40 | 13,95 | -0,36% | 2.040,00 |
| 17.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,75% | 50,00 |
| 16.02.2026 | 14,00 | 14,30 | 13,30 | 14,25 | 1,79% | 2.277,00 |
| 13.02.2026 | 13,25 | 14,30 | 11,50 | 14,00 | 2,94% | 14.133,00 |
| 12.02.2026 | 13,95 | 13,95 | 13,20 | 13,60 | -2,16% | 80,00 |
| 11.02.2026 | 13,75 | 14,00 | 13,20 | 13,90 | -1,42% | 1.175,00 |
| 10.02.2026 | 14,40 | 14,40 | 13,75 | 14,10 | -2,08% | 677,00 |
| 09.02.2026 | 14,35 | 14,40 | 13,70 | 14,40 | -0,35% | 1.660,00 |
| 06.02.2026 | 13,95 | 14,45 | 13,90 | 14,45 | 0,00% | 1.021,00 |
| 05.02.2026 | 14,30 | 14,55 | 13,80 | 14,45 | -4,30% | 554,00 |
| 04.02.2026 | 14,35 | 15,10 | 14,35 | 15,10 | 2,37% | 103,00 |
| 03.02.2026 | 15,03 | 15,03 | 14,75 | 14,75 | -3,28% | - |
| 02.02.2026 | 15,30 | 15,30 | 14,75 | 15,25 | -0,33% | 2.502,00 |
| 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 |