279,250€
4,00%
Echtzeit-Aktienkurs Coherent Corp.
Bid:
Ask:
Aktienkurse zur Coherent Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 273,80 | 283,10 | 273,80 | 278,70 | 3,80% | 180,00 |
| 08.10.2026 | 293,50 | 293,50 | 267,00 | 268,50 | -10,26% | 287,00 |
| 07.10.2026 | 297,10 | 299,30 | 285,50 | 299,20 | 0,07% | 56,00 |
| 06.10.2026 | 295,00 | 300,50 | 294,90 | 299,00 | 0,67% | 18,00 |
| 05.10.2026 | 300,10 | 305,20 | 293,40 | 297,00 | -0,54% | 21,00 |
| 02.10.2026 | 281,50 | 299,50 | 281,30 | 298,60 | 5,51% | 172,00 |
| 01.10.2026 | 254,50 | 286,10 | 254,40 | 283,00 | 11,64% | 209,00 |
| 30.09.2026 | 256,00 | 260,50 | 249,20 | 253,50 | -1,32% | 2,00 |
| 29.09.2026 | 243,90 | 265,30 | 243,80 | 256,90 | 3,76% | 182,00 |
| 28.09.2026 | 251,10 | 256,20 | 243,70 | 247,60 | -4,59% | 45,00 |
| 25.09.2026 | 257,10 | 264,10 | 254,60 | 259,50 | 1,68% | 20,00 |
| 24.09.2026 | 260,20 | 262,00 | 255,10 | 255,20 | -3,04% | 110,00 |
| 23.09.2026 | 270,10 | 272,40 | 263,00 | 263,20 | -2,81% | 82,00 |
| 22.09.2026 | 276,00 | 278,30 | 270,60 | 270,80 | -3,15% | 448,00 |
| 21.09.2026 | 277,50 | 289,50 | 277,50 | 279,60 | 1,01% | 123,00 |
| 18.09.2026 | 261,60 | 276,80 | 260,90 | 276,80 | 7,83% | 126,00 |
| 17.09.2026 | 253,80 | 269,10 | 253,30 | 256,70 | 1,38% | 161,00 |
| 16.09.2026 | 237,00 | 253,60 | 237,00 | 253,20 | 7,93% | 114,00 |
| 15.09.2026 | 230,80 | 241,90 | 230,70 | 234,60 | 1,69% | 27,00 |
| 14.09.2026 | 250,50 | 250,50 | 230,70 | 230,70 | -12,08% | 240,00 |
| 11.09.2026 | 253,60 | 267,10 | 253,30 | 262,40 | 3,47% | 5,00 |
| 10.09.2026 | 260,10 | 260,20 | 251,00 | 253,60 | -2,72% | 8,00 |
| 09.09.2026 | 258,70 | 266,30 | 254,90 | 260,70 | 0,39% | 48,00 |
| 08.09.2026 | 247,60 | 264,60 | 240,70 | 259,70 | 4,09% | 52,00 |
| 07.09.2026 | 244,10 | 250,00 | 244,10 | 249,50 | 3,06% | 248,00 |
| 04.09.2026 | 231,00 | 243,20 | 229,00 | 242,10 | 6,70% | 114,00 |
| 03.09.2026 | 229,00 | 232,30 | 222,20 | 226,90 | -1,82% | 160,00 |
| 02.09.2026 | 235,50 | 235,50 | 228,90 | 231,10 | -1,20% | 5,00 |
| 01.09.2026 | 236,30 | 240,40 | 231,00 | 233,90 | -2,05% | 15,00 |
| 31.08.2026 | 240,10 | 242,00 | 236,80 | 238,80 | -0,71% | 42,00 |
| 28.08.2026 | 246,50 | 249,30 | 240,50 | 240,50 | -8,45% | 31,00 |
| 27.08.2026 | 261,70 | 264,20 | 260,10 | 262,70 | 4,33% | 33,00 |
| 26.08.2026 | 245,20 | 252,50 | 242,20 | 251,80 | 2,61% | 3,00 |
| 25.08.2026 | 241,00 | 249,30 | 240,20 | 245,40 | 4,20% | - |
| 24.08.2026 | 234,20 | 239,30 | 229,00 | 235,50 | -8,90% | 267,00 |
| 21.08.2026 | 244,70 | 258,50 | 244,60 | 258,50 | 5,17% | 14,00 |
| 20.08.2026 | 248,00 | 251,30 | 241,40 | 245,80 | -0,04% | 292,00 |
| 19.08.2026 | 262,50 | 267,90 | 244,40 | 245,90 | -7,14% | 190,00 |
| 18.08.2026 | 292,60 | 292,60 | 264,80 | 264,80 | -12,52% | 6,00 |
| 17.08.2026 | 286,90 | 311,00 | 283,30 | 302,70 | 7,49% | 494,00 |
| 14.08.2026 | 285,20 | 289,00 | 279,20 | 281,60 | -0,42% | 72,00 |
| 13.08.2026 | 309,20 | 309,20 | 282,60 | 282,80 | -5,10% | 1.288,00 |
| 12.08.2026 | 290,00 | 307,60 | 290,00 | 298,00 | 4,78% | 286,00 |
| 11.08.2026 | 281,70 | 286,50 | 275,70 | 284,40 | 0,67% | 24,00 |
| 10.08.2026 | 333,10 | 341,00 | 282,50 | 282,50 | -13,13% | 245,00 |
| 07.08.2026 | 295,40 | 338,40 | 295,40 | 325,20 | 12,22% | 65,00 |
| 06.08.2026 | 281,70 | 305,10 | 271,20 | 289,80 | 1,54% | 228,00 |
| 05.08.2026 | 292,00 | 296,40 | 273,50 | 285,40 | 1,24% | 143,00 |
| 04.08.2026 | 253,00 | 298,20 | 253,00 | 281,90 | 12,81% | 1.178,00 |
| 03.08.2026 | 231,60 | 253,80 | 219,40 | 249,90 | 9,51% | 6,00 |
| 31.07.2026 | 231,70 | 233,80 | 225,60 | 228,20 | 5,89% | 445,00 |
| 30.07.2026 | 189,90 | 216,50 | 188,85 | 215,50 | 11,20% | 39,00 |
| 29.07.2026 | 206,20 | 217,20 | 193,80 | 193,80 | -9,57% | 48,00 |
| 28.07.2026 | 228,40 | 231,20 | 205,30 | 214,30 | -9,39% | 686,00 |
| 27.07.2026 | 250,40 | 256,80 | 226,40 | 236,50 | -4,13% | 116,00 |
| 24.07.2026 | 271,60 | 274,10 | 246,70 | 246,70 | -9,77% | 110,00 |
| 23.07.2026 | 273,70 | 283,10 | 270,40 | 273,40 | -0,26% | 18,00 |
| 22.07.2026 | 271,00 | 278,70 | 267,40 | 274,10 | -1,65% | 20,00 |
| 21.07.2026 | 254,10 | 279,10 | 254,10 | 278,70 | 11,75% | 62,00 |
| 20.07.2026 | 239,70 | 259,20 | 239,70 | 249,40 | 2,51% | 152,00 |
| 17.07.2026 | 225,10 | 248,50 | 225,10 | 243,30 | 1,08% | 215,00 |
| 16.07.2026 | 253,80 | 254,50 | 239,60 | 240,70 | -7,67% | 70,00 |
| 15.07.2026 | 271,70 | 276,90 | 246,40 | 260,70 | -4,05% | 1.080,00 |
| 14.07.2026 | 271,10 | 283,00 | 268,90 | 271,70 | 0,70% | 35,00 |
| 13.07.2026 | 273,10 | 279,50 | 269,70 | 269,80 | -5,17% | 166,00 |
| 10.07.2026 | 280,30 | 286,30 | 276,10 | 284,50 | -0,35% | - |
| 09.07.2026 | 276,10 | 294,10 | 276,10 | 285,50 | 2,70% | 80,00 |
| 08.07.2026 | 272,90 | 283,00 | 264,10 | 278,00 | 1,50% | 66,00 |
| 07.07.2026 | 291,40 | 291,40 | 271,40 | 273,90 | -6,58% | 530,00 |
| 06.07.2026 | 305,00 | 306,90 | 293,20 | 293,20 | -4,18% | 363,00 |
| 03.07.2026 | 300,10 | 312,00 | 300,10 | 306,00 | 5,15% | 49,00 |
| 02.07.2026 | 318,50 | 324,80 | 285,40 | 291,00 | -10,05% | 273,00 |
| 01.07.2026 | 344,30 | 344,30 | 319,10 | 323,50 | -6,23% | 115,00 |
| 30.06.2026 | 339,50 | 348,90 | 335,10 | 345,00 | 1,50% | 100,00 |
| 29.06.2026 | 336,80 | 340,50 | 302,80 | 339,90 | 1,77% | 306,00 |
| 26.06.2026 | 342,10 | 347,90 | 323,00 | 334,00 | -6,10% | 470,00 |
| 25.06.2026 | 359,00 | 364,20 | 339,30 | 355,70 | 3,37% | 30,00 |
| 24.06.2026 | 340,00 | 346,30 | 332,20 | 344,10 | 2,66% | 50,00 |
| 23.06.2026 | 351,90 | 352,00 | 333,80 | 335,20 | -9,84% | 246,00 |
| 22.06.2026 | 335,80 | 380,80 | 335,80 | 371,80 | 11,48% | 71,00 |
| 19.06.2026 | 335,60 | 336,80 | 333,50 | 333,50 | -1,77% | 1,00 |
| 18.06.2026 | 339,00 | 348,20 | 336,60 | 339,50 | 3,13% | 42,00 |
| 17.06.2026 | 339,00 | 340,30 | 328,80 | 329,20 | -0,78% | 58,00 |
| 16.06.2026 | 356,20 | 360,80 | 329,70 | 331,80 | -7,21% | 288,00 |
| 15.06.2026 | 349,20 | 359,20 | 343,90 | 357,60 | 7,39% | 182,00 |
| 12.06.2026 | 315,80 | 339,40 | 310,20 | 333,00 | 6,63% | 31,00 |
| 11.06.2026 | 312,00 | 317,90 | 300,80 | 312,30 | 1,99% | 23,00 |
| 10.06.2026 | 304,00 | 320,50 | 297,10 | 306,20 | -0,23% | 76,00 |
| 09.06.2026 | 350,60 | 358,80 | 297,90 | 306,90 | -11,56% | 110,00 |
| 08.06.2026 | 327,00 | 356,90 | 322,10 | 347,00 | 5,66% | 80,00 |
| 05.06.2026 | 347,30 | 358,10 | 326,40 | 328,40 | -9,76% | 272,00 |
| 04.06.2026 | 351,00 | 370,60 | 333,70 | 363,90 | 1,17% | 110,00 |
| 03.06.2026 | 381,10 | 385,40 | 356,70 | 359,70 | -1,64% | 61,00 |
| 02.06.2026 | 306,10 | 370,60 | 306,10 | 365,70 | 17,63% | 383,00 |
| 01.06.2026 | 310,90 | 312,10 | 293,60 | 310,90 | 0,61% | 69,00 |
| 29.05.2026 | 323,20 | 327,10 | 295,50 | 309,00 | -4,45% | 562,00 |
| 28.05.2026 | 315,20 | 330,10 | 315,20 | 323,40 | -1,28% | - |
| 27.05.2026 | 325,70 | 331,70 | 316,50 | 327,60 | -0,18% | 246,00 |
| 26.05.2026 | 332,10 | 333,00 | 324,80 | 328,20 | -2,99% | 26,00 |
| 25.05.2026 | 326,00 | 338,90 | 326,00 | 338,30 | 4,48% | 52,00 |