133,500€
-1,11%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 137,50 | 138,00 | 130,00 | 130,00 | -3,70% | 140,00 |
| 06.11.2025 | 130,00 | 135,00 | 130,00 | 135,00 | 13,45% | 452,00 |
| 05.11.2025 | 113,00 | 119,00 | 113,00 | 119,00 | 4,85% | 28,00 |
| 04.11.2025 | 111,50 | 113,50 | 108,00 | 113,50 | -2,16% | 195,00 |
| 03.11.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 0,43% | 20,00 |
| 31.10.2025 | 115,50 | 115,50 | 115,50 | 115,50 | -1,70% | - |
| 30.10.2025 | 117,50 | 117,50 | 117,50 | 117,50 | -0,84% | - |
| 29.10.2025 | 114,50 | 118,50 | 114,50 | 118,50 | 1,28% | 50,00 |
| 28.10.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 1,74% | - |
| 27.10.2025 | 112,50 | 115,00 | 112,50 | 115,00 | 2,68% | 55,00 |
| 24.10.2025 | 104,00 | 112,00 | 104,00 | 112,00 | 13,36% | 10,00 |
| 23.10.2025 | 98,80 | 98,80 | 98,80 | 98,80 | -4,08% | - |
| 22.10.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -1,90% | - |
| 21.10.2025 | 102,00 | 105,00 | 102,00 | 105,00 | 5,21% | 89,00 |
| 20.10.2025 | 99,80 | 99,80 | 99,80 | 99,80 | 3,96% | - |
| 17.10.2025 | 96,00 | 96,00 | 96,00 | 96,00 | 2,35% | - |
| 16.10.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -3,30% | - |
| 15.10.2025 | 93,00 | 97,00 | 93,00 | 97,00 | 0,62% | 128,00 |
| 14.10.2025 | 96,40 | 96,40 | 96,40 | 96,40 | -2,82% | - |
| 13.10.2025 | 96,20 | 101,50 | 96,20 | 99,20 | -5,52% | 129,00 |
| 10.10.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 5,63% | - |
| 09.10.2025 | 99,40 | 99,40 | 99,40 | 99,40 | 2,69% | - |
| 08.10.2025 | 96,80 | 96,80 | 96,80 | 96,80 | -3,20% | - |
| 07.10.2025 | 97,20 | 100,00 | 97,20 | 100,00 | 1,42% | 117,00 |
| 06.10.2025 | 96,40 | 98,60 | 96,40 | 98,60 | 0,41% | 289,00 |
| 03.10.2025 | 95,80 | 98,20 | 95,80 | 98,20 | -1,01% | 350,00 |
| 02.10.2025 | 97,00 | 99,20 | 97,00 | 99,20 | 2,48% | 260,00 |
| 01.10.2025 | 90,40 | 96,80 | 90,40 | 96,80 | 6,14% | 59,00 |
| 30.09.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -1,08% | - |
| 29.09.2025 | 90,40 | 94,20 | 90,40 | 92,20 | 1,99% | 105,00 |
| 26.09.2025 | 90,40 | 90,40 | 90,40 | 90,40 | 0,67% | - |
| 25.09.2025 | 89,80 | 89,80 | 89,80 | 89,80 | -0,22% | - |
| 24.09.2025 | 92,40 | 92,40 | 90,00 | 90,00 | -6,25% | 200,00 |
| 23.09.2025 | 96,60 | 96,60 | 96,00 | 96,00 | 3,90% | 100,00 |
| 22.09.2025 | 92,00 | 92,40 | 92,00 | 92,40 | 1,09% | 33,00 |
| 19.09.2025 | 91,40 | 91,40 | 91,40 | 91,40 | 4,58% | - |
| 18.09.2025 | 87,40 | 87,40 | 87,40 | 87,40 | 0,00% | - |
| 17.09.2025 | 87,40 | 87,40 | 87,40 | 87,40 | -2,02% | - |
| 16.09.2025 | 89,60 | 89,60 | 89,20 | 89,20 | 2,76% | 62,00 |
| 15.09.2025 | 86,80 | 86,80 | 86,80 | 86,80 | -0,91% | 60,00 |
| 12.09.2025 | 87,60 | 87,60 | 87,60 | 87,60 | -1,68% | - |
| 11.09.2025 | 88,70 | 89,50 | 87,20 | 89,10 | 2,89% | - |
| 10.09.2025 | 86,20 | 86,60 | 86,20 | 86,60 | 3,46% | 10,00 |
| 08.09.2025 | 83,60 | 84,90 | 82,80 | 83,70 | -1,53% | - |
| 05.09.2025 | 81,60 | 85,00 | 81,60 | 85,00 | 12,73% | 333,00 |
| 04.09.2025 | 75,40 | 75,40 | 75,40 | 75,40 | 0,53% | 25,00 |
| 03.09.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 1,08% | - |
| 02.09.2025 | 76,40 | 76,60 | 74,20 | 74,20 | -3,64% | 174,00 |
| 01.09.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -4,70% | - |
| 29.08.2025 | 80,80 | 80,80 | 80,80 | 80,80 | 4,94% | - |
| 28.08.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -2,04% | - |
| 27.08.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -1,26% | 20,00 |
| 26.08.2025 | 77,00 | 79,60 | 77,00 | 79,60 | 4,46% | 46,00 |
| 25.08.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 2,97% | - |
| 22.08.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 0,27% | - |
| 21.08.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -0,81% | - |
| 20.08.2025 | 75,20 | 75,20 | 74,40 | 74,40 | -1,59% | 5,00 |
| 19.08.2025 | 76,80 | 76,80 | 75,60 | 75,60 | -6,44% | 53,00 |
| 18.08.2025 | 79,40 | 80,80 | 79,40 | 80,80 | 1,76% | 140,00 |
| 15.08.2025 | 78,00 | 79,40 | 78,00 | 79,40 | 2,32% | 160,00 |
| 14.08.2025 | 76,40 | 81,40 | 75,00 | 77,60 | -20,82% | 453,00 |
| 13.08.2025 | 100,00 | 102,00 | 96,60 | 98,00 | 1,24% | 793,00 |
| 12.08.2025 | 96,80 | 96,80 | 96,80 | 96,80 | -2,22% | - |
| 11.08.2025 | 99,00 | 100,50 | 99,00 | 99,00 | 2,06% | 178,00 |
| 08.08.2025 | 97,00 | 97,00 | 97,00 | 97,00 | 4,75% | - |
| 07.08.2025 | 92,60 | 92,60 | 92,60 | 92,60 | 2,21% | - |
| 06.08.2025 | 90,60 | 90,60 | 90,60 | 90,60 | 0,89% | - |
| 05.08.2025 | 91,80 | 93,60 | 89,80 | 89,80 | -2,39% | 195,00 |
| 04.08.2025 | 90,60 | 92,00 | 90,60 | 92,00 | -1,08% | 267,00 |
| 01.08.2025 | 93,00 | 93,00 | 93,00 | 93,00 | -3,73% | - |
| 31.07.2025 | 93,20 | 97,20 | 93,20 | 96,60 | 2,55% | 250,00 |
| 30.07.2025 | 91,80 | 94,20 | 91,80 | 94,20 | 3,06% | 300,00 |
| 29.07.2025 | 90,00 | 91,40 | 90,00 | 91,40 | 4,82% | 50,00 |
| 28.07.2025 | 85,00 | 87,40 | 85,00 | 87,20 | 2,83% | 254,00 |
| 25.07.2025 | 83,40 | 84,80 | 83,40 | 84,80 | 0,24% | 99,00 |
| 24.07.2025 | 84,60 | 84,60 | 84,60 | 84,60 | 3,17% | 75,00 |
| 23.07.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -3,07% | - |
| 22.07.2025 | 84,60 | 84,60 | 84,60 | 84,60 | -0,47% | 91,00 |
| 21.07.2025 | 85,00 | 85,00 | 85,00 | 85,00 | -3,19% | - |
| 18.07.2025 | 87,00 | 87,80 | 87,00 | 87,80 | 2,81% | 20,00 |
| 17.07.2025 | 83,40 | 85,40 | 83,40 | 85,40 | 4,40% | 70,00 |
| 16.07.2025 | 81,80 | 81,80 | 81,80 | 81,80 | -2,85% | - |
| 15.07.2025 | 81,00 | 84,20 | 81,00 | 84,20 | 4,21% | 80,00 |
| 14.07.2025 | 78,80 | 80,80 | 78,80 | 80,80 | 2,80% | 68,00 |
| 11.07.2025 | 79,20 | 79,20 | 78,60 | 78,60 | 2,34% | 100,00 |
| 10.07.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 0,52% | - |
| 09.07.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 2,41% | - |
| 08.07.2025 | 74,60 | 74,60 | 74,60 | 74,60 | -3,12% | - |
| 07.07.2025 | 76,60 | 77,00 | 76,60 | 77,00 | 0,52% | 65,00 |
| 04.07.2025 | 76,60 | 76,60 | 76,60 | 76,60 | -1,03% | - |
| 03.07.2025 | 74,20 | 77,40 | 74,20 | 77,40 | 6,03% | 90,00 |
| 02.07.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -2,41% | - |
| 01.07.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,81% | - |
| 30.06.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -3,39% | - |
| 27.06.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 4,92% | - |
| 26.06.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 6,40% | - |
| 25.06.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -1,99% | - |
| 24.06.2025 | 69,00 | 70,20 | 69,00 | 70,20 | 0,57% | 13,00 |
| 23.06.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -1,69% | - |
| 20.06.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,28% | - |