345,075€
-0,60%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 281,25 | 294,63 | 273,55 | 282,67 | 1,32% | 1.486,00 |
| 04.05.2026 | 290,63 | 296,90 | 276,75 | 279,00 | 3,18% | 1.209,00 |
| 30.04.2026 | 261,30 | 273,95 | 257,60 | 270,40 | 3,55% | 520,00 |
| 29.04.2026 | 264,00 | 268,40 | 255,25 | 261,13 | 0,62% | 975,00 |
| 28.04.2026 | 270,05 | 278,45 | 249,27 | 259,52 | -5,02% | 1.037,00 |
| 27.04.2026 | 286,35 | 287,00 | 264,17 | 273,25 | -4,67% | 1.167,00 |
| 24.04.2026 | 289,65 | 294,15 | 278,88 | 286,63 | -0,91% | 906,00 |
| 23.04.2026 | 289,65 | 304,95 | 279,73 | 289,25 | -3,34% | 3.286,00 |
| 22.04.2026 | 298,63 | 310,63 | 288,42 | 299,25 | 1,48% | 1.060,00 |
| 21.04.2026 | 299,05 | 307,77 | 290,25 | 294,90 | 0,03% | 701,00 |
| 20.04.2026 | 293,17 | 297,17 | 284,63 | 294,80 | 0,19% | 1.051,00 |
| 17.04.2026 | 278,15 | 294,92 | 277,75 | 294,25 | 5,69% | 1.499,00 |
| 16.04.2026 | 264,77 | 281,73 | 261,45 | 278,40 | 6,60% | 1.082,00 |
| 15.04.2026 | 258,33 | 272,92 | 257,73 | 261,17 | -1,48% | 674,00 |
| 14.04.2026 | 265,13 | 270,60 | 253,70 | 265,10 | 0,84% | 780,00 |
| 13.04.2026 | 259,00 | 267,10 | 258,20 | 262,90 | 0,02% | 954,00 |
| 10.04.2026 | 253,33 | 265,20 | 235,08 | 262,85 | 8,07% | 1.391,00 |
| 09.04.2026 | 239,00 | 257,17 | 236,77 | 243,23 | 0,82% | 1.500,00 |
| 08.04.2026 | 237,08 | 243,05 | 227,40 | 241,25 | 9,68% | 854,00 |
| 07.04.2026 | 217,80 | 224,70 | 212,75 | 219,95 | -1,80% | 1.667,00 |
| 02.04.2026 | 205,73 | 226,52 | 201,22 | 223,98 | 4,60% | 1.747,00 |
| 01.04.2026 | 211,90 | 221,13 | 206,45 | 214,13 | 3,84% | 980,00 |
| 31.03.2026 | 191,27 | 207,18 | 188,94 | 206,20 | 7,95% | 828,00 |
| 30.03.2026 | 210,10 | 217,52 | 188,20 | 191,01 | -9,62% | 1.021,00 |
| 27.03.2026 | 216,00 | 219,73 | 205,88 | 211,35 | -1,00% | 777,00 |
| 26.03.2026 | 231,75 | 232,15 | 210,77 | 213,48 | -9,29% | 519,00 |
| 25.03.2026 | 241,08 | 244,95 | 226,58 | 235,35 | -1,44% | 726,00 |
| 24.03.2026 | 224,65 | 239,27 | 218,68 | 238,80 | 8,23% | 1.042,00 |
| 23.03.2026 | 211,15 | 230,98 | 208,40 | 220,65 | 0,02% | 1.693,00 |
| 20.03.2026 | 237,23 | 244,43 | 208,60 | 220,60 | -7,67% | 840,00 |
| 19.03.2026 | 222,30 | 240,80 | 212,85 | 238,93 | 6,45% | 317,00 |
| 18.03.2026 | 218,98 | 230,55 | 215,52 | 224,45 | 4,54% | 542,00 |
| 17.03.2026 | 205,33 | 218,45 | 199,90 | 214,70 | 0,23% | 250,00 |
| 16.03.2026 | 218,65 | 228,40 | 210,98 | 214,20 | 0,78% | 1.224,00 |
| 13.03.2026 | 209,27 | 218,38 | 206,70 | 212,55 | 1,43% | 674,00 |
| 12.03.2026 | 214,90 | 219,40 | 207,83 | 209,55 | -3,74% | 846,00 |
| 11.03.2026 | 227,55 | 228,55 | 209,65 | 217,70 | -4,13% | 491,00 |
| 10.03.2026 | 222,00 | 234,27 | 220,15 | 227,08 | 3,56% | 1.335,00 |
| 09.03.2026 | 200,33 | 220,58 | 198,96 | 219,27 | 8,15% | 860,00 |
| 06.03.2026 | 222,23 | 223,52 | 198,36 | 202,75 | -7,18% | 1.743,00 |
| 05.03.2026 | 231,02 | 237,38 | 212,95 | 218,43 | -7,43% | 764,00 |
| 04.03.2026 | 237,13 | 257,42 | 224,33 | 235,95 | -2,10% | 735,00 |
| 03.03.2026 | 250,13 | 252,63 | 235,25 | 241,00 | -5,92% | 729,00 |
| 02.03.2026 | 212,15 | 256,20 | 209,58 | 256,17 | 17,14% | 1.531,00 |
| 27.02.2026 | 214,33 | 220,52 | 205,55 | 218,70 | 3,16% | 1.063,00 |
| 26.02.2026 | 229,35 | 232,43 | 209,30 | 212,00 | -7,77% | 1.541,00 |
| 25.02.2026 | 217,18 | 234,25 | 216,77 | 229,85 | 6,06% | 358,00 |
| 24.02.2026 | 213,30 | 221,77 | 210,85 | 216,73 | 2,60% | 833,00 |
| 23.02.2026 | 206,83 | 215,77 | 206,83 | 211,23 | 0,19% | 513,00 |
| 20.02.2026 | 199,43 | 214,05 | 194,79 | 210,83 | 6,79% | 1.049,00 |
| 19.02.2026 | 190,33 | 197,86 | 184,51 | 197,42 | 3,85% | 82,00 |
| 18.02.2026 | 186,48 | 193,97 | 184,82 | 190,11 | 2,35% | 447,00 |
| 17.02.2026 | 179,75 | 189,50 | 173,00 | 185,75 | 1,36% | 191,00 |
| 16.02.2026 | 183,50 | 184,50 | 182,25 | 183,25 | 0,27% | 912,00 |
| 13.02.2026 | 180,75 | 188,25 | 177,75 | 182,75 | 0,00% | 264,00 |
| 12.02.2026 | 191,00 | 193,25 | 176,50 | 182,75 | -2,92% | 239,00 |
| 11.02.2026 | 192,00 | 199,50 | 184,50 | 188,25 | -1,83% | 744,00 |
| 10.02.2026 | 205,00 | 205,00 | 189,00 | 191,75 | -3,76% | 1.302,00 |
| 09.02.2026 | 195,50 | 208,00 | 184,50 | 199,25 | 3,24% | 1.180,00 |
| 06.02.2026 | 175,50 | 198,00 | 175,25 | 193,00 | 9,97% | 850,00 |
| 05.02.2026 | 170,25 | 178,75 | 149,00 | 175,50 | -3,17% | 1.322,00 |
| 04.02.2026 | 204,00 | 207,00 | 146,50 | 181,25 | -12,01% | 1.465,00 |
| 03.02.2026 | 192,50 | 208,50 | 187,75 | 206,00 | 9,28% | 619,00 |
| 02.02.2026 | 168,50 | 194,50 | 168,50 | 188,50 | 5,60% | 1.344,00 |
| 30.01.2026 | 182,25 | 201,00 | 177,00 | 178,50 | -1,11% | 894,00 |
| 29.01.2026 | 186,50 | 187,25 | 173,25 | 180,50 | -2,56% | 1.298,00 |
| 28.01.2026 | 182,50 | 187,25 | 176,50 | 185,25 | 3,93% | 118,00 |
| 27.01.2026 | 168,25 | 180,50 | 167,50 | 178,25 | 7,06% | 542,00 |
| 26.01.2026 | 165,75 | 172,50 | 162,25 | 166,50 | 0,15% | 555,00 |
| 23.01.2026 | 173,25 | 175,00 | 161,50 | 166,25 | -3,62% | 159,00 |
| 22.01.2026 | 174,75 | 183,00 | 169,75 | 172,50 | -0,72% | 251,00 |
| 21.01.2026 | 166,50 | 177,50 | 163,25 | 173,75 | 5,14% | 256,00 |
| 20.01.2026 | 157,00 | 169,25 | 153,50 | 165,25 | 1,69% | 835,00 |
| 19.01.2026 | 162,25 | 162,50 | 158,50 | 162,50 | -1,37% | 2.161,00 |
| 16.01.2026 | 171,25 | 175,50 | 163,50 | 164,75 | -2,37% | 720,00 |
| 15.01.2026 | 161,50 | 181,75 | 161,25 | 168,75 | 6,64% | 571,00 |
| 14.01.2026 | 163,50 | 168,50 | 157,00 | 158,25 | -3,06% | 138,00 |
| 13.01.2026 | 157,75 | 168,25 | 156,75 | 163,25 | 3,00% | 431,00 |
| 12.01.2026 | 148,75 | 159,50 | 146,50 | 158,50 | 3,76% | 2.625,00 |
| 09.01.2026 | 149,50 | 156,25 | 144,50 | 152,75 | 2,86% | 530,00 |
| 08.01.2026 | 162,00 | 165,50 | 147,50 | 148,50 | -9,45% | 673,00 |
| 07.01.2026 | 164,25 | 165,50 | 158,25 | 164,00 | -1,06% | 496,00 |
| 06.01.2026 | 160,50 | 166,25 | 151,25 | 165,75 | 4,25% | 567,00 |
| 05.01.2026 | 167,00 | 171,50 | 154,00 | 159,00 | -4,07% | 1.202,00 |
| 02.01.2026 | 159,75 | 166,50 | 159,25 | 165,75 | 2,16% | 466,00 |
| 30.12.2025 | 160,25 | 162,50 | 160,00 | 162,25 | 0,93% | - |
| 29.12.2025 | 162,75 | 162,75 | 155,75 | 160,75 | -1,38% | 495,00 |
| 23.12.2025 | 162,00 | 163,75 | 159,00 | 163,00 | 0,31% | 167,00 |
| 22.12.2025 | 163,75 | 167,75 | 161,00 | 162,50 | 2,04% | 704,00 |
| 19.12.2025 | 151,00 | 160,00 | 149,00 | 159,25 | 6,17% | 529,00 |
| 18.12.2025 | 145,75 | 154,00 | 145,25 | 150,00 | 3,27% | 1.504,00 |
| 17.12.2025 | 153,50 | 159,00 | 144,75 | 145,25 | -1,19% | 406,00 |
| 16.12.2025 | 148,00 | 154,75 | 146,25 | 147,00 | -3,29% | 617,00 |
| 15.12.2025 | 152,50 | 158,75 | 150,50 | 152,00 | 0,00% | 295,00 |
| 12.12.2025 | 169,50 | 169,75 | 150,50 | 152,00 | -10,19% | 649,00 |
| 11.12.2025 | 161,25 | 170,25 | 161,00 | 169,25 | 3,52% | 829,00 |
| 10.12.2025 | 166,75 | 171,50 | 162,50 | 163,50 | -1,51% | 1.158,00 |
| 09.12.2025 | 160,25 | 167,50 | 155,75 | 166,00 | 3,91% | 733,00 |
| 08.12.2025 | 161,25 | 164,50 | 154,00 | 159,75 | 2,40% | 435,00 |
| 05.12.2025 | 156,00 | 161,50 | 155,50 | 156,00 | 2,30% | 376,00 |