9,450€
-4,93%
Echtzeit-Aktienkurs Coheris S.A.
Bid:
Ask:
Aktienkurse zur Coheris S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,70 | 10,06 | 9,70 | 9,85 | -0,91% | - |
| 08.09.2026 | 9,96 | 9,96 | 9,94 | 9,94 | -0,20% | 644,00 |
| 07.09.2026 | 9,96 | 10,35 | 9,96 | 9,96 | 0,00% | 61,00 |
| 04.09.2026 | 9,96 | 9,96 | 9,72 | 9,96 | 0,20% | 94,00 |
| 03.09.2026 | 9,60 | 9,94 | 9,12 | 9,94 | 0,00% | 3.903,00 |
| 02.09.2026 | 10,00 | 10,00 | 9,94 | 9,94 | -0,60% | 1.189,00 |
| 01.09.2026 | 10,25 | 10,25 | 10,00 | 10,00 | -1,96% | 258,00 |
| 31.08.2026 | 10,60 | 10,60 | 10,20 | 10,20 | -3,77% | 81,00 |
| 28.08.2026 | 10,40 | 10,60 | 10,05 | 10,60 | -0,47% | 1.116,00 |
| 27.08.2026 | 10,40 | 10,65 | 10,15 | 10,65 | 0,47% | 747,00 |
| 26.08.2026 | 10,30 | 10,95 | 10,30 | 10,60 | 1,92% | 2.428,00 |
| 25.08.2026 | 10,30 | 10,45 | 10,30 | 10,40 | 0,97% | 1.234,00 |
| 24.08.2026 | 10,30 | 10,30 | 10,00 | 10,30 | -1,90% | 396,00 |
| 21.08.2026 | 10,40 | 10,65 | 9,94 | 10,50 | 0,96% | 2.217,00 |
| 20.08.2026 | 10,00 | 10,40 | 10,00 | 10,40 | -0,95% | 713,00 |
| 19.08.2026 | 10,45 | 10,50 | 10,45 | 10,50 | 0,48% | 515,00 |
| 18.08.2026 | 10,00 | 10,45 | 10,00 | 10,45 | 3,98% | 110,00 |
| 17.08.2026 | 10,50 | 10,50 | 10,05 | 10,05 | -1,47% | 435,00 |
| 14.08.2026 | 10,10 | 10,20 | 9,96 | 10,20 | 0,99% | 402,00 |
| 13.08.2026 | 10,40 | 10,60 | 9,82 | 10,10 | -5,16% | 3.712,00 |
| 12.08.2026 | 10,40 | 10,70 | 10,10 | 10,65 | 2,40% | 235,00 |
| 11.08.2026 | 10,20 | 10,40 | 9,96 | 10,40 | 0,48% | 2.905,00 |
| 10.08.2026 | 10,40 | 10,60 | 10,25 | 10,35 | -0,96% | 3.716,00 |
| 07.08.2026 | 10,45 | 10,75 | 10,45 | 10,45 | -2,34% | 1.512,00 |
| 06.08.2026 | 10,70 | 11,05 | 10,40 | 10,70 | -1,83% | 2.038,00 |
| 05.08.2026 | 10,55 | 10,90 | 10,25 | 10,90 | 4,31% | 1.892,00 |
| 04.08.2026 | 10,55 | 10,70 | 10,45 | 10,45 | -3,24% | 562,00 |
| 03.08.2026 | 10,90 | 10,90 | 10,60 | 10,80 | -1,37% | 410,00 |
| 31.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 4,29% | 8,00 |
| 30.07.2026 | 10,70 | 11,45 | 10,20 | 10,50 | 1,45% | 7.786,00 |
| 29.07.2026 | 10,70 | 10,70 | 10,35 | 10,35 | -2,82% | 2.591,00 |
| 28.07.2026 | 10,90 | 10,90 | 10,50 | 10,65 | -1,84% | 1.819,00 |
| 27.07.2026 | 10,40 | 10,85 | 10,25 | 10,85 | -0,91% | 928,00 |
| 24.07.2026 | 10,40 | 10,95 | 10,35 | 10,95 | 2,34% | 3.786,00 |
| 23.07.2026 | 10,90 | 10,90 | 10,50 | 10,70 | -0,47% | 1.741,00 |
| 22.07.2026 | 11,00 | 11,00 | 10,60 | 10,75 | -2,27% | 1.528,00 |
| 21.07.2026 | 11,05 | 11,05 | 11,00 | 11,00 | -0,45% | 638,00 |
| 20.07.2026 | 11,10 | 11,30 | 11,05 | 11,05 | -0,45% | 1.121,00 |
| 17.07.2026 | 11,15 | 11,20 | 11,10 | 11,10 | -1,77% | 1.281,00 |
| 16.07.2026 | 11,15 | 11,35 | 11,15 | 11,30 | -0,44% | 341,00 |
| 15.07.2026 | 11,30 | 11,35 | 11,20 | 11,35 | 1,34% | 893,00 |
| 14.07.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -1,32% | 54,00 |
| 13.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -0,87% | 53,00 |
| 10.07.2026 | 11,80 | 11,80 | 11,15 | 11,45 | -0,43% | 2.623,00 |
| 09.07.2026 | 11,75 | 11,75 | 11,40 | 11,50 | -2,54% | 340,00 |
| 08.07.2026 | 11,55 | 11,85 | 11,20 | 11,80 | -1,67% | 2.069,00 |
| 07.07.2026 | 11,80 | 12,00 | 11,60 | 12,00 | 1,27% | 852,00 |
| 06.07.2026 | 11,80 | 11,95 | 11,70 | 11,85 | -1,25% | 1.895,00 |
| 03.07.2026 | 12,10 | 12,30 | 12,00 | 12,00 | -4,00% | 238,00 |
| 02.07.2026 | 12,65 | 12,65 | 12,50 | 12,50 | -1,57% | 500,00 |
| 01.07.2026 | 12,75 | 12,75 | 11,60 | 12,70 | 1,60% | 287,00 |
| 30.06.2026 | 12,25 | 12,60 | 11,80 | 12,50 | 2,04% | 340,00 |
| 29.06.2026 | 12,55 | 12,95 | 12,20 | 12,25 | 2,08% | 2.336,00 |
| 26.06.2026 | 11,55 | 12,45 | 11,55 | 12,00 | -4,76% | 298,00 |
| 25.06.2026 | 12,65 | 12,65 | 11,95 | 12,60 | -0,40% | 1.831,00 |
| 24.06.2026 | 12,15 | 12,95 | 12,15 | 12,65 | -1,94% | 1.340,00 |
| 23.06.2026 | 12,60 | 13,00 | 12,40 | 12,90 | -0,39% | 1.509,00 |
| 22.06.2026 | 13,25 | 13,30 | 11,95 | 12,95 | 2,78% | 4.161,00 |
| 19.06.2026 | 12,20 | 12,60 | 11,70 | 12,60 | 0,00% | 1.186,00 |
| 18.06.2026 | 13,50 | 13,50 | 12,30 | 12,60 | -2,33% | 4.929,00 |
| 17.06.2026 | 13,60 | 13,60 | 12,85 | 12,90 | -0,77% | 17.874,00 |
| 16.06.2026 | 10,90 | 13,10 | 10,60 | 13,00 | 17,12% | 29.321,00 |
| 15.06.2026 | 11,80 | 12,25 | 11,00 | 11,10 | -10,12% | 3.799,00 |
| 12.06.2026 | 12,10 | 12,40 | 11,90 | 12,35 | 2,07% | 432,00 |
| 11.06.2026 | 12,10 | 12,10 | 11,85 | 12,10 | -0,41% | 195,00 |
| 10.06.2026 | 12,30 | 12,40 | 12,15 | 12,15 | -2,02% | 920,00 |
| 09.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 102,00 |
| 08.06.2026 | 12,20 | 12,45 | 11,75 | 12,45 | 2,05% | 1.978,00 |
| 05.06.2026 | 12,25 | 12,25 | 12,20 | 12,20 | -0,41% | 283,00 |
| 04.06.2026 | 12,30 | 12,30 | 11,70 | 12,25 | -0,41% | 267,00 |
| 03.06.2026 | 12,30 | 12,30 | 12,25 | 12,30 | 0,00% | 428,00 |
| 02.06.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 734,00 |
| 01.06.2026 | 12,25 | 12,25 | 12,20 | 12,20 | 5,63% | 119,00 |
| 29.05.2026 | 12,40 | 12,40 | 11,55 | 11,55 | -6,85% | 359,00 |
| 28.05.2026 | 12,45 | 12,45 | 11,65 | 12,40 | 0,81% | 25,00 |
| 27.05.2026 | 12,30 | 12,45 | 11,90 | 12,30 | 0,41% | 2.784,00 |
| 26.05.2026 | 12,45 | 12,45 | 11,65 | 12,25 | -0,41% | 149,00 |
| 25.05.2026 | 11,55 | 12,50 | 11,30 | 12,30 | 7,89% | 1.818,00 |
| 22.05.2026 | 12,20 | 12,20 | 11,15 | 11,40 | -6,94% | 1.196,00 |
| 21.05.2026 | 12,35 | 12,35 | 11,25 | 12,25 | -0,81% | 1.559,00 |
| 20.05.2026 | 12,30 | 12,35 | 12,00 | 12,35 | 2,07% | 1.833,00 |
| 19.05.2026 | 12,40 | 12,40 | 11,80 | 12,10 | -1,63% | 2.046,00 |
| 18.05.2026 | 11,55 | 12,60 | 11,20 | 12,30 | 12,33% | 5.804,00 |
| 15.05.2026 | 10,95 | 11,35 | 10,95 | 10,95 | 0,46% | 994,00 |
| 14.05.2026 | 11,35 | 11,35 | 10,85 | 10,90 | -4,39% | 992,00 |
| 13.05.2026 | 10,80 | 11,40 | 10,75 | 11,40 | 2,24% | 1.026,00 |
| 12.05.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | 267,00 |
| 11.05.2026 | 10,80 | 11,10 | 10,75 | 11,10 | 3,26% | 434,00 |
| 08.05.2026 | 11,05 | 11,05 | 10,75 | 10,75 | -0,46% | 246,00 |
| 07.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 222,00 |
| 06.05.2026 | 11,05 | 11,05 | 10,80 | 10,80 | 0,93% | 299,00 |
| 05.05.2026 | 10,70 | 11,10 | 10,65 | 10,70 | -4,04% | 531,00 |
| 04.05.2026 | 11,00 | 11,15 | 10,50 | 11,15 | -0,45% | 460,00 |
| 30.04.2026 | 10,65 | 11,35 | 10,60 | 11,20 | 1,82% | 506,00 |
| 28.04.2026 | 10,80 | 11,45 | 10,60 | 11,00 | 1,85% | 1.194,00 |
| 27.04.2026 | 11,00 | 11,00 | 10,80 | 10,80 | -2,26% | 491,00 |
| 24.04.2026 | 11,45 | 11,55 | 11,05 | 11,05 | 0,00% | 823,00 |
| 23.04.2026 | 11,20 | 11,65 | 11,05 | 11,05 | -1,34% | 1.198,00 |
| 22.04.2026 | 11,35 | 11,35 | 10,60 | 11,20 | -1,32% | 633,00 |
| 21.04.2026 | 10,85 | 11,35 | 10,85 | 11,35 | 0,00% | 476,00 |