164,000€
-0,91%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 165,00 | 166,50 | 163,00 | 165,50 | 4,75% | 51,00 |
| 06.01.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -0,94% | - |
| 05.01.2026 | 169,00 | 169,00 | 159,50 | 159,50 | -2,15% | 26,00 |
| 02.01.2026 | 157,50 | 163,00 | 157,50 | 163,00 | 2,84% | 150,00 |
| 30.12.2025 | 158,50 | 158,50 | 158,50 | 158,50 | -3,35% | - |
| 29.12.2025 | 164,00 | 164,00 | 164,00 | 164,00 | 1,23% | 7,00 |
| 23.12.2025 | 160,00 | 163,00 | 160,00 | 162,00 | 1,25% | 19,00 |
| 22.12.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 1,91% | - |
| 19.12.2025 | 151,00 | 157,00 | 151,00 | 157,00 | 4,32% | 28,00 |
| 18.12.2025 | 144,00 | 151,00 | 144,00 | 150,50 | 3,79% | 34,00 |
| 17.12.2025 | 150,00 | 150,00 | 145,00 | 145,00 | -2,36% | 150,00 |
| 16.12.2025 | 151,00 | 151,00 | 148,50 | 148,50 | -4,81% | 24,00 |
| 15.12.2025 | 151,50 | 156,00 | 150,00 | 156,00 | -6,59% | 50,00 |
| 12.12.2025 | 167,00 | 167,00 | 167,00 | 167,00 | -0,30% | - |
| 10.12.2025 | 164,00 | 169,00 | 164,00 | 167,50 | 5,02% | 226,00 |
| 08.12.2025 | 159,50 | 159,50 | 159,50 | 159,50 | -0,31% | - |
| 05.12.2025 | 152,50 | 160,00 | 152,50 | 160,00 | 10,34% | 30,00 |
| 04.12.2025 | 145,00 | 145,00 | 145,00 | 145,00 | 1,40% | - |
| 03.12.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 2,88% | 6,00 |
| 02.12.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 1,09% | - |
| 28.11.2025 | 135,00 | 137,50 | 135,00 | 137,50 | 2,23% | 75,00 |
| 27.11.2025 | 131,00 | 134,50 | 131,00 | 134,50 | -0,37% | 18,00 |
| 26.11.2025 | 128,00 | 135,00 | 128,00 | 135,00 | 4,65% | 53,00 |
| 25.11.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 14,67% | - |
| 21.11.2025 | 115,00 | 115,00 | 109,00 | 112,50 | -7,02% | 334,00 |
| 20.11.2025 | 130,00 | 130,00 | 121,00 | 121,00 | 0,83% | 4,00 |
| 19.11.2025 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | 5,00 |
| 18.11.2025 | 116,00 | 120,00 | 116,00 | 120,00 | 4,35% | 160,00 |
| 14.11.2025 | 118,00 | 118,00 | 115,00 | 115,00 | -3,36% | 6,00 |
| 13.11.2025 | 137,00 | 137,00 | 118,50 | 119,00 | -11,85% | 236,00 |
| 12.11.2025 | 136,00 | 137,50 | 135,00 | 135,00 | -0,37% | 251,00 |
| 11.11.2025 | 142,50 | 142,50 | 135,50 | 135,50 | -2,52% | 1,00 |
| 10.11.2025 | 135,00 | 139,00 | 135,00 | 139,00 | 6,92% | 130,00 |
| 07.11.2025 | 137,50 | 138,00 | 130,00 | 130,00 | 9,24% | 140,00 |
| 06.11.2025 | 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 | -5,90% | - |
| 21.10.2025 | 102,00 | 105,00 | 102,00 | 105,00 | 9,38% | 89,00 |
| 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 | -0,60% | - |
| 07.10.2025 | 97,20 | 100,00 | 97,20 | 100,00 | 1,83% | 117,00 |
| 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 | -0,23% | - |
| 11.09.2025 | 87,80 | 87,80 | 87,80 | 87,80 | 1,39% | - |
| 10.09.2025 | 86,20 | 86,60 | 86,20 | 86,60 | 4,09% | 10,00 |
| 09.09.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 0,48% | - |
| 08.09.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -2,59% | - |
| 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 |