11,775€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,95 | 12,05 | 11,75 | 11,78 | -2,08% | 119,00 |
| 28.05.2026 | 11,88 | 12,45 | 11,88 | 12,03 | 0,42% | 2.268,00 |
| 27.05.2026 | 12,15 | 12,43 | 11,93 | 11,98 | -1,24% | - |
| 26.05.2026 | 11,90 | 12,15 | 11,63 | 12,13 | 1,68% | 3.800,00 |
| 25.05.2026 | 11,90 | 12,03 | 11,38 | 11,93 | 2,58% | - |
| 22.05.2026 | 11,80 | 12,23 | 11,40 | 11,63 | -1,27% | - |
| 21.05.2026 | 11,80 | 12,30 | 11,63 | 11,78 | -0,42% | - |
| 20.05.2026 | 11,75 | 12,38 | 11,75 | 11,83 | 0,42% | - |
| 19.05.2026 | 12,10 | 12,35 | 11,63 | 11,78 | 0,00% | - |
| 18.05.2026 | 11,08 | 12,23 | 11,08 | 11,78 | 5,37% | - |
| 15.05.2026 | 11,05 | 11,18 | 10,98 | 11,18 | 2,05% | 3.900,00 |
| 14.05.2026 | 11,15 | 11,45 | 10,95 | 10,95 | -1,57% | - |
| 13.05.2026 | 11,15 | 11,20 | 11,08 | 11,13 | 0,00% | - |
| 12.05.2026 | 10,88 | 11,18 | 10,80 | 11,13 | 1,83% | - |
| 11.05.2026 | 10,85 | 10,95 | 10,85 | 10,93 | 0,00% | - |
| 08.05.2026 | 10,95 | 10,95 | 10,90 | 10,93 | 0,00% | - |
| 07.05.2026 | 10,90 | 10,93 | 10,90 | 10,93 | 0,00% | - |
| 06.05.2026 | 11,05 | 11,05 | 10,88 | 10,93 | 0,00% | - |
| 05.05.2026 | 10,95 | 10,98 | 10,85 | 10,93 | 0,00% | - |
| 04.05.2026 | 10,85 | 10,95 | 10,73 | 10,93 | 0,92% | - |
| 30.04.2026 | 11,10 | 11,18 | 10,63 | 10,83 | -1,14% | - |
| 29.04.2026 | 11,25 | 11,25 | 10,95 | 10,95 | -2,01% | - |
| 28.04.2026 | 10,90 | 11,25 | 10,70 | 11,18 | 2,29% | - |
| 27.04.2026 | 11,00 | 11,03 | 10,78 | 10,93 | -0,91% | - |
| 24.04.2026 | 11,35 | 11,35 | 11,03 | 11,03 | -2,22% | - |
| 23.04.2026 | 10,85 | 11,40 | 10,85 | 11,28 | 1,35% | - |
| 22.04.2026 | 11,25 | 11,25 | 11,13 | 11,13 | 0,00% | - |
| 21.04.2026 | 11,13 | 11,13 | 11,08 | 11,13 | 0,45% | - |
| 20.04.2026 | 10,90 | 11,20 | 10,90 | 11,08 | 2,07% | - |
| 17.04.2026 | 10,90 | 11,08 | 10,78 | 10,85 | -0,23% | - |
| 16.04.2026 | 10,75 | 11,08 | 10,73 | 10,88 | 1,40% | - |
| 15.04.2026 | 10,90 | 10,95 | 10,48 | 10,73 | 0,23% | - |
| 14.04.2026 | 10,90 | 11,30 | 10,70 | 10,70 | -2,06% | - |
| 13.04.2026 | 11,00 | 11,25 | 10,93 | 10,93 | -0,23% | - |
| 10.04.2026 | 11,15 | 11,45 | 10,95 | 10,95 | 0,46% | - |
| 09.04.2026 | 11,43 | 11,53 | 10,90 | 10,90 | -5,01% | - |
| 08.04.2026 | 11,78 | 11,85 | 11,30 | 11,48 | 1,77% | - |
| 07.04.2026 | 11,15 | 11,58 | 10,75 | 11,28 | 0,89% | - |
| 02.04.2026 | 10,83 | 11,18 | 10,83 | 11,18 | 0,45% | - |
| 01.04.2026 | 10,73 | 11,15 | 10,68 | 11,13 | 3,97% | - |
| 31.03.2026 | 10,55 | 10,73 | 10,43 | 10,70 | 2,64% | - |
| 30.03.2026 | 10,80 | 10,85 | 10,42 | 10,43 | -3,25% | - |
| 27.03.2026 | 10,65 | 10,80 | 10,60 | 10,78 | 1,41% | - |
| 26.03.2026 | 10,55 | 10,63 | 10,55 | 10,63 | 0,00% | - |
| 25.03.2026 | 10,63 | 10,70 | 10,60 | 10,63 | 0,00% | - |
| 24.03.2026 | 10,55 | 10,65 | 10,55 | 10,63 | -0,47% | - |
| 23.03.2026 | 10,55 | 10,85 | 10,38 | 10,68 | -0,47% | - |
| 20.03.2026 | 10,60 | 10,95 | 10,60 | 10,73 | 3,13% | - |
| 19.03.2026 | 10,70 | 10,85 | 9,92 | 10,40 | -3,03% | - |
| 18.03.2026 | 11,05 | 11,13 | 10,45 | 10,73 | -1,83% | - |
| 17.03.2026 | 11,38 | 11,48 | 10,38 | 10,93 | -4,79% | - |
| 16.03.2026 | 11,55 | 11,75 | 11,33 | 11,48 | 0,44% | - |
| 13.03.2026 | 11,60 | 11,63 | 11,40 | 11,43 | -1,72% | - |
| 12.03.2026 | 11,70 | 11,80 | 11,55 | 11,63 | -1,69% | - |
| 11.03.2026 | 11,70 | 11,83 | 11,55 | 11,83 | 1,28% | - |
| 10.03.2026 | 11,53 | 12,68 | 11,50 | 11,68 | 2,86% | - |
| 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 |