11,575€
1,98%
Echtzeit-Aktienkurs Coheris S.A.
Bid:
Ask:
Aktienkurse zur Coheris S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,17 | 12,43 | 10,16 | 11,35 | 7,33% | 792,00 |
| 06.03.2026 | 10,95 | 11,25 | 10,32 | 10,58 | -2,76% | 1.165,00 |
| 05.03.2026 | 11,20 | 11,25 | 10,18 | 10,88 | -3,12% | - |
| 04.03.2026 | 11,10 | 11,25 | 10,75 | 11,23 | 2,98% | - |
| 03.03.2026 | 11,50 | 11,55 | 10,90 | 10,90 | -8,79% | - |
| 02.03.2026 | 11,80 | 12,25 | 11,55 | 11,95 | 1,06% | - |
| 27.02.2026 | 11,43 | 11,90 | 11,33 | 11,83 | 5,58% | - |
| 26.02.2026 | 10,88 | 11,50 | 10,88 | 11,20 | 1,36% | - |
| 25.02.2026 | 10,33 | 11,15 | 10,31 | 11,05 | 7,02% | - |
| 24.02.2026 | 10,53 | 10,88 | 10,10 | 10,33 | -1,90% | - |
| 23.02.2026 | 11,53 | 11,70 | 10,15 | 10,53 | -8,68% | - |
| 20.02.2026 | 13,20 | 13,20 | 11,53 | 11,53 | -12,52% | - |
| 19.02.2026 | 13,63 | 13,63 | 12,90 | 13,18 | -3,30% | - |
| 18.02.2026 | 14,13 | 14,15 | 13,63 | 13,63 | -3,54% | - |
| 17.02.2026 | 14,13 | 14,15 | 14,08 | 14,13 | -0,35% | - |
| 16.02.2026 | 14,15 | 14,18 | 13,63 | 14,18 | 0,35% | - |
| 13.02.2026 | 13,53 | 14,13 | 12,05 | 14,13 | 6,20% | - |
| 12.02.2026 | 13,55 | 13,78 | 13,30 | 13,30 | 0,00% | - |
| 11.02.2026 | 13,95 | 13,95 | 13,23 | 13,30 | -4,49% | - |
| 10.02.2026 | 14,05 | 14,15 | 13,88 | 13,93 | -1,07% | - |
| 09.02.2026 | 14,25 | 14,25 | 13,83 | 14,08 | 0,54% | - |
| 06.02.2026 | 14,25 | 14,25 | 13,93 | 14,00 | 0,72% | - |
| 05.02.2026 | 14,70 | 14,70 | 13,90 | 13,90 | -5,28% | - |
| 04.02.2026 | 14,80 | 15,13 | 14,68 | 14,68 | 0,86% | - |
| 03.02.2026 | 15,05 | 15,05 | 14,55 | 14,55 | -3,16% | - |
| 02.02.2026 | 14,90 | 15,38 | 14,78 | 15,03 | 0,84% | - |
| 30.01.2026 | 14,58 | 15,03 | 14,50 | 14,90 | 2,23% | - |
| 29.01.2026 | 14,23 | 14,58 | 14,10 | 14,58 | 2,46% | - |
| 28.01.2026 | 14,25 | 14,25 | 14,00 | 14,23 | 0,00% | - |
| 27.01.2026 | 14,28 | 14,30 | 13,75 | 14,23 | 0,53% | - |
| 26.01.2026 | 14,20 | 14,48 | 14,15 | 14,15 | 1,07% | - |
| 23.01.2026 | 13,73 | 14,48 | 13,73 | 14,00 | 3,70% | - |
| 22.01.2026 | 14,35 | 14,35 | 13,50 | 13,50 | -6,74% | - |
| 21.01.2026 | 14,20 | 14,60 | 14,18 | 14,48 | -0,17% | 5.460,00 |
| 20.01.2026 | 14,20 | 14,53 | 14,18 | 14,50 | 0,00% | - |
| 19.01.2026 | 14,00 | 14,65 | 14,00 | 14,50 | 3,39% | - |
| 16.01.2026 | 14,28 | 14,28 | 13,65 | 14,03 | -2,94% | - |
| 15.01.2026 | 14,25 | 14,58 | 14,18 | 14,45 | 0,17% | - |
| 14.01.2026 | 14,25 | 14,60 | 14,00 | 14,43 | 1,41% | - |
| 13.01.2026 | 14,15 | 14,28 | 14,08 | 14,23 | 0,71% | - |
| 12.01.2026 | 14,25 | 14,28 | 12,78 | 14,13 | 0,53% | - |
| 09.01.2026 | 14,05 | 14,38 | 14,05 | 14,05 | 1,44% | - |
| 08.01.2026 | 14,13 | 14,13 | 13,85 | 13,85 | -0,36% | - |
| 07.01.2026 | 14,15 | 14,53 | 13,90 | 13,90 | -0,36% | 7.690,00 |
| 06.01.2026 | 14,20 | 14,20 | 13,95 | 13,95 | 0,00% | - |
| 05.01.2026 | 14,10 | 14,30 | 13,95 | 13,95 | 0,72% | - |
| 02.01.2026 | 13,83 | 14,30 | 13,80 | 13,85 | 1,09% | - |
| 30.12.2025 | 13,93 | 13,93 | 13,63 | 13,70 | 0,37% | - |
| 29.12.2025 | 13,65 | 14,33 | 13,65 | 13,65 | -2,15% | - |
| 23.12.2025 | 13,95 | 14,48 | 13,95 | 13,95 | -0,53% | - |
| 16.12.2025 | 14,03 | 14,03 | 13,98 | 14,03 | 3,51% | - |
| 09.12.2025 | 13,73 | 13,95 | 13,55 | 13,55 | 2,26% | - |
| 08.12.2025 | 13,75 | 14,03 | 13,25 | 13,25 | -1,85% | - |
| 05.12.2025 | 13,78 | 13,88 | 13,50 | 13,50 | 1,50% | - |
| 04.12.2025 | 13,68 | 13,78 | 13,30 | 13,30 | 1,53% | - |
| 03.12.2025 | 13,63 | 13,68 | 13,10 | 13,10 | 0,77% | - |
| 02.12.2025 | 13,68 | 13,75 | 13,00 | 13,00 | -0,76% | - |
| 01.12.2025 | 13,70 | 13,70 | 13,10 | 13,10 | -0,38% | - |
| 28.11.2025 | 13,88 | 13,88 | 13,15 | 13,15 | -1,50% | - |
| 27.11.2025 | 13,85 | 13,90 | 13,35 | 13,35 | 0,75% | - |
| 26.11.2025 | 13,85 | 13,93 | 13,25 | 13,25 | 0,38% | - |
| 25.11.2025 | 13,85 | 13,95 | 13,20 | 13,20 | 0,38% | - |
| 24.11.2025 | 14,08 | 14,45 | 13,15 | 13,15 | -3,31% | - |
| 21.11.2025 | 14,23 | 14,23 | 13,60 | 13,60 | -1,45% | - |
| 20.11.2025 | 14,13 | 14,33 | 13,80 | 13,80 | 0,73% | - |
| 19.11.2025 | 14,25 | 14,25 | 13,70 | 13,70 | 0,00% | - |
| 17.11.2025 | 14,13 | 14,38 | 13,70 | 13,70 | 0,74% | - |
| 14.11.2025 | 14,55 | 14,55 | 13,60 | 13,60 | -1,45% | - |
| 13.11.2025 | 14,23 | 14,45 | 13,80 | 13,80 | 1,10% | - |
| 12.11.2025 | 14,38 | 14,65 | 13,65 | 13,65 | -3,53% | - |
| 11.11.2025 | 14,43 | 14,43 | 13,43 | 14,15 | 2,17% | 6.495,00 |
| 10.11.2025 | 14,43 | 14,58 | 13,85 | 13,85 | -1,77% | - |
| 07.11.2025 | 14,50 | 14,53 | 14,10 | 14,10 | 0,00% | - |
| 06.11.2025 | 14,63 | 14,63 | 14,10 | 14,10 | -0,70% | - |
| 05.11.2025 | 14,48 | 14,68 | 14,20 | 14,20 | 1,79% | - |
| 04.11.2025 | 14,40 | 14,48 | 13,95 | 13,95 | -0,36% | - |
| 03.11.2025 | 14,45 | 14,65 | 14,00 | 14,00 | -1,41% | - |
| 31.10.2025 | 14,45 | 14,63 | 14,18 | 14,20 | 1,79% | - |
| 30.10.2025 | 14,40 | 14,55 | 13,95 | 13,95 | -0,36% | - |
| 29.10.2025 | 14,50 | 14,60 | 14,00 | 14,00 | -0,71% | - |
| 28.10.2025 | 14,65 | 14,68 | 14,10 | 14,10 | 0,36% | - |
| 27.10.2025 | 14,40 | 14,68 | 14,05 | 14,05 | -0,71% | - |
| 24.10.2025 | 14,40 | 14,85 | 14,15 | 14,15 | 2,91% | - |
| 23.10.2025 | 14,33 | 14,40 | 13,75 | 13,75 | -0,36% | - |
| 22.10.2025 | 14,28 | 14,33 | 13,60 | 13,80 | 0,00% | - |
| 21.10.2025 | 13,93 | 14,38 | 13,70 | 13,80 | 1,47% | - |
| 20.10.2025 | 14,30 | 14,30 | 13,60 | 13,60 | -3,20% | - |
| 17.10.2025 | 13,85 | 14,30 | 13,70 | 14,05 | 3,69% | - |
| 16.10.2025 | 13,48 | 14,68 | 13,30 | 13,55 | 5,86% | 8.000,00 |
| 15.10.2025 | 13,18 | 13,55 | 12,80 | 12,80 | -1,16% | - |
| 14.10.2025 | 13,43 | 13,65 | 12,90 | 12,95 | -1,89% | - |
| 13.10.2025 | 13,63 | 13,68 | 13,20 | 13,20 | -1,49% | - |
| 10.10.2025 | 13,45 | 13,80 | 12,85 | 13,40 | 3,08% | - |
| 09.10.2025 | 11,63 | 14,33 | 11,63 | 13,00 | 14,54% | 900,00 |
| 08.10.2025 | 11,03 | 11,80 | 11,03 | 11,35 | 6,57% | - |
| 07.10.2025 | 10,73 | 11,10 | 10,55 | 10,65 | 3,90% | - |
| 06.10.2025 | 10,63 | 10,90 | 10,25 | 10,25 | -0,49% | - |
| 03.10.2025 | 10,21 | 10,65 | 10,18 | 10,30 | 3,41% | - |
| 02.10.2025 | 10,02 | 10,22 | 9,96 | 9,96 | -0,75% | - |
| 01.10.2025 | 9,72 | 10,07 | 9,71 | 10,04 | 2,40% | - |