10,825€
-3,13%
Echtzeit-Aktienkurs COHERIS S.A. INH. EO 0,40
Bid:
Ask:
Aktienkurse zur COHERIS S.A. INH. EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 10,65 | 11,35 | 10,60 | 11,20 | 0,22% | 506,00 |
| 29.04.2026 | 11,18 | 11,18 | 11,00 | 11,18 | 1,59% | - |
| 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 |
| 20.04.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | 50,00 |
| 17.04.2026 | 10,55 | 11,45 | 10,50 | 11,35 | 3,18% | 712,00 |
| 16.04.2026 | 10,65 | 11,10 | 10,65 | 11,00 | 0,46% | 509,00 |
| 15.04.2026 | 11,05 | 11,05 | 10,50 | 10,95 | -1,35% | 1.376,00 |
| 14.04.2026 | 11,10 | 11,10 | 10,70 | 11,10 | -0,45% | 1.234,00 |
| 13.04.2026 | 11,50 | 11,50 | 11,15 | 11,15 | -2,19% | 887,00 |
| 10.04.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 47,00 |
| 09.04.2026 | 11,40 | 11,65 | 11,40 | 11,40 | -0,87% | 87,00 |
| 08.04.2026 | 11,50 | 11,65 | 11,45 | 11,50 | 0,00% | 422,00 |
| 07.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 100,00 |
| 02.04.2026 | 11,60 | 11,90 | 11,60 | 11,65 | -0,85% | 421,00 |
| 01.04.2026 | 11,15 | 11,80 | 10,20 | 11,75 | 5,38% | 1.417,00 |
| 31.03.2026 | 10,75 | 11,15 | 10,25 | 11,15 | 3,72% | 619,00 |
| 30.03.2026 | 11,15 | 11,15 | 10,05 | 10,75 | -3,59% | 344,00 |
| 27.03.2026 | 10,90 | 11,15 | 10,90 | 11,15 | 2,29% | 360,00 |
| 26.03.2026 | 10,90 | 10,90 | 10,30 | 10,90 | 2,83% | 199,00 |
| 25.03.2026 | 10,68 | 10,70 | 10,60 | 10,60 | 0,00% | - |
| 24.03.2026 | 10,63 | 10,63 | 10,60 | 10,60 | -2,75% | - |
| 23.03.2026 | 10,50 | 11,05 | 10,50 | 10,90 | 3,81% | 45,00 |
| 20.03.2026 | 11,10 | 11,10 | 10,50 | 10,50 | -6,25% | 442,00 |
| 19.03.2026 | 10,60 | 11,20 | 9,76 | 11,20 | 6,67% | 3.555,00 |
| 18.03.2026 | 11,25 | 11,25 | 10,30 | 10,50 | -8,30% | 544,00 |
| 17.03.2026 | 10,80 | 11,65 | 10,40 | 11,45 | -2,97% | 1.917,00 |
| 16.03.2026 | 11,90 | 11,90 | 11,10 | 11,80 | -1,26% | 434,00 |
| 13.03.2026 | 11,90 | 11,95 | 11,90 | 11,95 | 5,29% | 170,00 |
| 12.03.2026 | 12,00 | 12,00 | 11,35 | 11,35 | -7,72% | 132,00 |
| 11.03.2026 | 12,00 | 12,30 | 12,00 | 12,30 | -0,40% | 228,00 |
| 10.03.2026 | 11,95 | 12,40 | 11,95 | 12,35 | 2,92% | 374,00 |
| 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 |