240,800€
-5,57%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 252,85 | 253,40 | 240,40 | 242,05 | -5,08% | 65,00 |
| 27.08.2026 | 253,70 | 264,00 | 253,70 | 255,00 | 0,83% | 70,00 |
| 26.08.2026 | 242,80 | 252,90 | 242,80 | 252,90 | 3,39% | 15,00 |
| 25.08.2026 | 236,70 | 244,60 | 236,70 | 244,60 | 6,81% | 35,00 |
| 24.08.2026 | 242,00 | 242,00 | 229,00 | 229,00 | -11,38% | 53,00 |
| 21.08.2026 | 244,70 | 258,40 | 244,70 | 258,40 | 7,18% | 24,00 |
| 20.08.2026 | 243,30 | 251,70 | 241,10 | 241,10 | -1,59% | 130,00 |
| 19.08.2026 | 256,40 | 271,10 | 245,00 | 245,00 | -9,02% | 215,00 |
| 18.08.2026 | 290,80 | 300,40 | 267,00 | 269,30 | -13,96% | 323,00 |
| 17.08.2026 | 286,40 | 313,20 | 286,40 | 313,00 | 9,86% | 99,00 |
| 14.08.2026 | 279,50 | 284,90 | 279,50 | 284,90 | -5,19% | 4,00 |
| 13.08.2026 | 300,60 | 300,60 | 298,00 | 300,50 | -3,03% | 129,00 |
| 12.08.2026 | 295,00 | 314,60 | 295,00 | 309,90 | 11,47% | 186,00 |
| 11.08.2026 | 277,90 | 278,00 | 277,90 | 278,00 | -4,57% | 6,00 |
| 10.08.2026 | 324,50 | 337,00 | 285,80 | 291,30 | -12,18% | 55,00 |
| 07.08.2026 | 285,40 | 331,70 | 285,40 | 331,70 | 16,51% | 62,00 |
| 06.08.2026 | 281,20 | 284,70 | 280,40 | 284,70 | -2,50% | 95,00 |
| 05.08.2026 | 289,50 | 300,00 | 286,00 | 292,00 | -0,58% | 78,00 |
| 04.08.2026 | 255,80 | 293,70 | 255,80 | 293,70 | 27,47% | 84,00 |
| 03.08.2026 | 234,90 | 234,90 | 223,20 | 230,40 | -0,09% | 35,00 |
| 31.07.2026 | 225,70 | 232,00 | 225,70 | 230,60 | 8,77% | 63,00 |
| 30.07.2026 | 192,20 | 212,00 | 192,20 | 212,00 | -3,72% | 18,00 |
| 29.07.2026 | 206,00 | 220,20 | 206,00 | 220,20 | -1,17% | 96,00 |
| 28.07.2026 | 226,10 | 226,10 | 222,80 | 222,80 | -4,13% | 1,00 |
| 27.07.2026 | 249,70 | 257,40 | 227,20 | 232,40 | -14,18% | 110,00 |
| 24.07.2026 | 270,80 | 270,80 | 270,80 | 270,80 | 0,07% | - |
| 23.07.2026 | 270,60 | 270,60 | 270,60 | 270,60 | -2,66% | - |
| 22.07.2026 | 270,90 | 278,00 | 270,90 | 278,00 | 6,84% | 50,00 |
| 21.07.2026 | 252,40 | 260,20 | 252,40 | 260,20 | 0,08% | 5,00 |
| 20.07.2026 | 238,80 | 260,00 | 238,80 | 260,00 | 9,24% | 20,00 |
| 17.07.2026 | 224,30 | 238,00 | 223,80 | 238,00 | -1,16% | 15,00 |
| 16.07.2026 | 257,60 | 257,60 | 240,80 | 240,80 | -6,08% | 52,00 |
| 15.07.2026 | 269,10 | 277,30 | 253,50 | 256,40 | -5,04% | 230,00 |
| 14.07.2026 | 266,60 | 270,00 | 266,60 | 270,00 | -0,74% | 24,00 |
| 13.07.2026 | 280,60 | 280,60 | 270,90 | 272,00 | -1,23% | 185,00 |
| 10.07.2026 | 289,60 | 289,60 | 275,40 | 275,40 | -6,01% | 164,00 |
| 09.07.2026 | 275,50 | 293,00 | 275,50 | 293,00 | 7,64% | 215,00 |
| 08.07.2026 | 270,10 | 272,20 | 269,40 | 272,20 | -5,22% | 84,00 |
| 07.07.2026 | 287,20 | 287,20 | 287,20 | 287,20 | -2,81% | - |
| 06.07.2026 | 298,10 | 308,10 | 295,50 | 295,50 | -3,02% | 112,00 |
| 03.07.2026 | 305,00 | 307,00 | 300,40 | 304,70 | 6,06% | 60,00 |
| 02.07.2026 | 317,70 | 325,80 | 284,10 | 287,30 | -11,57% | 118,00 |
| 01.07.2026 | 338,40 | 338,40 | 324,90 | 324,90 | -6,85% | 18,00 |
| 30.06.2026 | 339,70 | 348,80 | 339,70 | 348,80 | 8,46% | 50,00 |
| 29.06.2026 | 334,40 | 342,00 | 299,20 | 321,60 | -4,77% | 45,00 |
| 26.06.2026 | 346,50 | 356,70 | 336,90 | 337,70 | -0,32% | 68,00 |
| 25.06.2026 | 349,70 | 349,70 | 338,80 | 338,80 | 0,86% | 10,00 |
| 24.06.2026 | 331,50 | 345,00 | 330,00 | 335,90 | -0,89% | 60,00 |
| 23.06.2026 | 345,20 | 350,60 | 333,70 | 338,90 | -6,90% | 89,00 |
| 22.06.2026 | 345,90 | 364,00 | 341,00 | 364,00 | 6,59% | 162,00 |
| 19.06.2026 | 331,20 | 341,50 | 331,20 | 341,50 | -0,03% | 4,00 |
| 18.06.2026 | 330,00 | 341,60 | 330,00 | 341,60 | 2,06% | 20,00 |
| 17.06.2026 | 327,00 | 341,00 | 327,00 | 334,70 | 1,42% | 29,00 |
| 16.06.2026 | 351,10 | 364,10 | 330,00 | 330,00 | -5,98% | 93,00 |
| 15.06.2026 | 337,80 | 351,00 | 337,80 | 351,00 | 5,41% | 200,00 |
| 12.06.2026 | 310,10 | 333,00 | 310,10 | 333,00 | 9,29% | 22,00 |
| 11.06.2026 | 305,70 | 322,10 | 304,70 | 304,70 | -0,16% | 51,00 |
| 10.06.2026 | 300,90 | 305,80 | 300,90 | 305,20 | -1,74% | 17,00 |
| 09.06.2026 | 358,80 | 359,80 | 294,00 | 310,60 | -12,65% | 238,00 |
| 08.06.2026 | 321,70 | 355,60 | 321,70 | 355,60 | -0,31% | 37,00 |
| 05.06.2026 | 347,80 | 356,70 | 347,80 | 356,70 | 4,63% | 10,00 |
| 04.06.2026 | 350,70 | 351,30 | 330,00 | 340,90 | -8,04% | 98,00 |
| 03.06.2026 | 385,30 | 385,50 | 359,10 | 370,70 | 0,73% | 148,00 |
| 02.06.2026 | 305,80 | 368,00 | 305,80 | 368,00 | 18,10% | 1.343,00 |
| 01.06.2026 | 316,40 | 316,40 | 296,50 | 311,60 | 5,84% | 466,00 |
| 29.05.2026 | 319,50 | 319,50 | 294,40 | 294,40 | -9,14% | 409,00 |
| 28.05.2026 | 311,60 | 324,00 | 311,60 | 324,00 | -2,96% | 33,00 |
| 27.05.2026 | 324,60 | 333,90 | 324,00 | 333,90 | 2,87% | 89,00 |
| 26.05.2026 | 325,50 | 335,30 | 324,60 | 324,60 | -4,53% | 399,00 |
| 25.05.2026 | 328,00 | 340,90 | 327,80 | 340,00 | 3,06% | 32,00 |
| 22.05.2026 | 323,00 | 333,80 | 323,00 | 329,90 | -0,54% | 38,00 |
| 21.05.2026 | 303,20 | 331,70 | 303,20 | 331,70 | 11,68% | 24,00 |
| 20.05.2026 | 300,20 | 310,50 | 297,00 | 297,00 | -2,62% | 15,00 |
| 19.05.2026 | 304,20 | 305,00 | 299,00 | 305,00 | -0,13% | 135,00 |
| 18.05.2026 | 319,00 | 327,70 | 304,20 | 305,40 | -9,96% | 60,00 |
| 15.05.2026 | 334,00 | 340,90 | 322,60 | 339,20 | -0,82% | 387,00 |
| 14.05.2026 | 349,00 | 349,00 | 340,20 | 342,00 | -2,73% | 254,00 |
| 13.05.2026 | 325,00 | 351,60 | 325,00 | 351,60 | 16,93% | 161,00 |
| 12.05.2026 | 316,20 | 326,60 | 300,70 | 300,70 | -7,82% | 122,00 |
| 11.05.2026 | 288,70 | 326,50 | 280,40 | 326,20 | 14,86% | 244,00 |
| 08.05.2026 | 269,80 | 287,00 | 269,80 | 284,00 | 5,19% | 150,00 |
| 07.05.2026 | 276,00 | 286,90 | 270,00 | 270,00 | -8,16% | 419,00 |
| 06.05.2026 | 284,90 | 294,00 | 282,20 | 294,00 | 0,68% | 60,00 |
| 05.05.2026 | 279,40 | 292,00 | 279,40 | 292,00 | 2,78% | 70,00 |
| 04.05.2026 | 288,00 | 296,60 | 278,00 | 284,10 | 9,27% | 527,00 |
| 30.04.2026 | 260,00 | 260,00 | 260,00 | 260,00 | -1,03% | - |
| 29.04.2026 | 257,40 | 262,70 | 257,40 | 262,70 | 4,29% | 7,00 |
| 28.04.2026 | 269,70 | 278,40 | 247,60 | 251,90 | -9,26% | 139,00 |
| 27.04.2026 | 281,80 | 287,50 | 268,90 | 277,60 | -4,31% | 55,00 |
| 24.04.2026 | 285,60 | 296,00 | 285,10 | 290,10 | 1,93% | 377,00 |
| 23.04.2026 | 291,10 | 291,10 | 282,00 | 284,60 | -5,82% | 75,00 |
| 22.04.2026 | 293,00 | 302,20 | 293,00 | 302,20 | 4,14% | 51,00 |
| 21.04.2026 | 292,10 | 308,20 | 290,20 | 290,20 | 0,76% | 193,00 |
| 20.04.2026 | 294,60 | 298,40 | 286,60 | 288,00 | 2,20% | 196,00 |
| 17.04.2026 | 281,00 | 289,50 | 281,00 | 281,80 | 2,58% | 135,00 |
| 16.04.2026 | 258,50 | 274,70 | 258,50 | 274,70 | 4,37% | 49,00 |
| 15.04.2026 | 256,80 | 272,00 | 256,80 | 263,20 | -2,27% | 34,00 |
| 14.04.2026 | 257,80 | 269,30 | 257,80 | 269,30 | 4,38% | 32,00 |
| 13.04.2026 | 261,50 | 262,80 | 258,00 | 258,00 | -1,71% | 58,00 |
| 10.04.2026 | 252,00 | 265,20 | 240,50 | 262,50 | 4,58% | 158,00 |