76,800€
2,81%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 3,79% | - |
| 18.06.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -0,58% | - |
| 17.06.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 3,60% | - |
| 16.06.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -3,48% | - |
| 13.06.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -1,15% | - |
| 12.06.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -1,69% | - |
| 11.06.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,85% | - |
| 10.06.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -1,68% | - |
| 09.06.2025 | 69,20 | 71,60 | 69,20 | 71,60 | 3,17% | 364,00 |
| 06.06.2025 | 69,20 | 69,40 | 69,20 | 69,40 | -1,98% | 60,00 |
| 05.06.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -1,39% | - |
| 04.06.2025 | 71,00 | 71,80 | 71,00 | 71,80 | 8,13% | 15,00 |
| 03.06.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -0,30% | - |
| 02.06.2025 | 65,60 | 66,60 | 65,60 | 66,60 | 2,46% | 30,00 |
| 30.05.2025 | 69,20 | 69,20 | 65,00 | 65,00 | -12,87% | 30,00 |
| 29.05.2025 | 71,60 | 74,60 | 71,60 | 74,60 | 5,07% | 10,00 |
| 28.05.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 2,90% | - |
| 27.05.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | - |
| 26.05.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -1,16% | - |
| 23.05.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -1,43% | 20,00 |
| 22.05.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 0,87% | - |
| 21.05.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,57% | - |
| 20.05.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 3,88% | - |
| 19.05.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -3,46% | - |
| 16.05.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -2,53% | - |
| 15.05.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 0,28% | - |
| 14.05.2025 | 70,20 | 71,00 | 70,20 | 71,00 | 2,60% | 150,00 |
| 13.05.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 6,46% | - |
| 12.05.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 4,84% | - |
| 09.05.2025 | 62,40 | 62,40 | 62,00 | 62,00 | -0,96% | - |
| 08.05.2025 | 62,00 | 62,60 | 62,00 | 62,60 | 3,64% | - |
| 07.05.2025 | 62,20 | 62,20 | 60,40 | 60,40 | -1,31% | - |
| 06.05.2025 | 61,40 | 61,40 | 61,20 | 61,20 | -1,61% | - |
| 05.05.2025 | 62,20 | 62,20 | 62,20 | 62,20 | 2,30% | - |
| 02.05.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 7,80% | - |
| 30.04.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,35% | - |
| 29.04.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,71% | - |
| 28.04.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -1,75% | - |
| 25.04.2025 | 55,80 | 57,20 | 55,80 | 57,20 | 2,14% | 120,00 |
| 24.04.2025 | 52,00 | 56,00 | 52,00 | 56,00 | 2,19% | 70,00 |
| 23.04.2025 | 50,60 | 54,80 | 50,60 | 54,80 | 12,30% | 200,00 |
| 22.04.2025 | 45,20 | 48,80 | 45,20 | 48,80 | -0,20% | 20,00 |
| 17.04.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 3,82% | - |
| 16.04.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -4,07% | - |
| 15.04.2025 | 49,10 | 49,10 | 49,10 | 49,10 | -2,58% | - |
| 14.04.2025 | 51,20 | 51,20 | 50,40 | 50,40 | 6,11% | 149,00 |
| 11.04.2025 | 49,30 | 49,30 | 47,50 | 47,50 | -16,67% | 280,00 |
| 10.04.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | - |
| 09.04.2025 | 45,00 | 56,00 | 45,00 | 56,00 | 14,75% | 90,00 |
| 08.04.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,67% | - |
| 07.04.2025 | 41,60 | 48,00 | 41,60 | 48,00 | 1,69% | 50,00 |
| 04.04.2025 | 48,50 | 48,50 | 47,20 | 47,20 | -9,23% | 195,00 |
| 03.04.2025 | 57,00 | 57,00 | 52,00 | 52,00 | -11,26% | 92,00 |
| 02.04.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,68% | - |
| 01.04.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,32% | - |
| 31.03.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | - |
| 28.03.2025 | 62,40 | 62,40 | 60,00 | 60,00 | -9,09% | 50,00 |
| 27.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -5,17% | - |
| 26.03.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -1,42% | - |
| 25.03.2025 | 70,60 | 70,60 | 70,60 | 70,60 | 12,42% | - |
| 24.03.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,32% | - |
| 21.03.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -2,78% | - |
| 20.03.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,31% | - |
| 19.03.2025 | 59,60 | 65,00 | 59,60 | 65,00 | 8,70% | 142,00 |
| 18.03.2025 | 60,80 | 60,80 | 59,80 | 59,80 | 2,05% | 300,00 |
| 17.03.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 3,17% | - |
| 14.03.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -7,49% | - |
| 13.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 1,32% | - |
| 12.03.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,66% | - |
| 11.03.2025 | 57,60 | 61,00 | 57,60 | 61,00 | 0,33% | 82,00 |
| 10.03.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 3,75% | - |
| 07.03.2025 | 60,00 | 60,60 | 57,00 | 58,60 | -2,33% | 333,00 |
| 06.03.2025 | 66,00 | 66,00 | 60,00 | 60,00 | -10,45% | 188,00 |
| 05.03.2025 | 66,00 | 67,00 | 66,00 | 67,00 | 6,01% | 32,00 |