345,750€
3,15%
Echtzeit-Aktienkurs COHERENT CORP.
Bid:
Ask:
Aktienkurse zur COHERENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 331,00 | 333,70 | 321,90 | 323,80 | -0,34% | 229,00 |
| 21.05.2026 | 310,10 | 326,90 | 304,80 | 324,90 | 5,28% | 123,00 |
| 20.05.2026 | 308,30 | 313,20 | 297,20 | 308,60 | 1,58% | 234,00 |
| 19.05.2026 | 304,50 | 311,30 | 290,20 | 303,80 | -2,32% | 79,00 |
| 18.05.2026 | 321,20 | 331,70 | 304,00 | 311,00 | -6,21% | 38,00 |
| 15.05.2026 | 334,00 | 339,00 | 320,80 | 331,60 | -3,35% | 320,00 |
| 14.05.2026 | 344,00 | 347,20 | 337,50 | 343,10 | -0,52% | 24,00 |
| 13.05.2026 | 329,90 | 351,50 | 325,30 | 344,90 | 14,97% | 320,00 |
| 12.05.2026 | 317,20 | 323,30 | 297,90 | 300,00 | -6,37% | 116,00 |
| 11.05.2026 | 285,10 | 324,20 | 281,30 | 320,40 | 12,82% | 916,00 |
| 08.05.2026 | 267,10 | 286,20 | 267,10 | 284,00 | 6,65% | 50,00 |
| 07.05.2026 | 278,00 | 286,10 | 263,00 | 266,30 | -8,71% | 889,00 |
| 06.05.2026 | 281,10 | 295,80 | 281,10 | 291,70 | 1,78% | 588,00 |
| 05.05.2026 | 279,10 | 294,20 | 276,00 | 286,60 | 1,67% | 85,00 |
| 04.05.2026 | 292,00 | 293,20 | 277,10 | 281,90 | 4,25% | 277,00 |
| 30.04.2026 | 261,70 | 272,30 | 257,60 | 270,40 | 4,44% | 45,00 |
| 29.04.2026 | 261,10 | 266,20 | 255,50 | 258,90 | -0,19% | 55,00 |
| 28.04.2026 | 270,30 | 274,80 | 249,80 | 259,40 | -5,64% | 272,00 |
| 27.04.2026 | 289,30 | 289,30 | 265,10 | 274,90 | -3,54% | 198,00 |
| 24.04.2026 | 287,20 | 296,00 | 280,10 | 285,00 | -0,84% | 145,00 |
| 23.04.2026 | 293,50 | 303,00 | 278,60 | 287,40 | -3,56% | 156,00 |
| 22.04.2026 | 300,80 | 303,00 | 291,00 | 298,00 | 2,26% | 196,00 |
| 21.04.2026 | 295,10 | 306,40 | 290,30 | 291,40 | -0,38% | 427,00 |
| 20.04.2026 | 289,60 | 298,80 | 287,00 | 292,50 | 3,80% | 233,00 |
| 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 |
| 09.04.2026 | 236,80 | 255,70 | 236,80 | 251,00 | 4,54% | 145,00 |
| 08.04.2026 | 237,60 | 240,10 | 237,60 | 240,10 | 12,41% | 60,00 |
| 07.04.2026 | 213,60 | 213,60 | 213,60 | 213,60 | -4,64% | - |
| 02.04.2026 | 203,00 | 224,00 | 203,00 | 224,00 | 3,23% | 271,00 |
| 01.04.2026 | 211,00 | 217,00 | 211,00 | 217,00 | 13,32% | 90,00 |
| 31.03.2026 | 192,50 | 192,50 | 191,50 | 191,50 | 1,86% | 5,00 |
| 30.03.2026 | 208,00 | 208,00 | 188,00 | 188,00 | -10,48% | 132,00 |
| 27.03.2026 | 213,00 | 215,00 | 210,00 | 210,00 | -2,78% | 55,00 |
| 26.03.2026 | 229,00 | 229,00 | 216,00 | 216,00 | -8,86% | 285,00 |
| 25.03.2026 | 243,00 | 243,00 | 237,00 | 237,00 | 2,16% | 56,00 |
| 24.03.2026 | 223,00 | 232,00 | 223,00 | 232,00 | 1,75% | 20,00 |
| 23.03.2026 | 209,00 | 228,00 | 208,00 | 228,00 | 6,54% | 145,00 |
| 20.03.2026 | 234,00 | 242,00 | 214,00 | 214,00 | -6,96% | 532,00 |
| 19.03.2026 | 220,00 | 230,00 | 215,00 | 230,00 | 2,22% | 56,00 |
| 18.03.2026 | 212,00 | 226,00 | 212,00 | 225,00 | 3,21% | 23,00 |
| 17.03.2026 | 206,00 | 218,00 | 203,00 | 218,00 | -2,24% | 117,00 |
| 16.03.2026 | 214,00 | 223,00 | 214,00 | 223,00 | 8,25% | 45,00 |
| 13.03.2026 | 206,00 | 206,00 | 206,00 | 206,00 | -2,37% | - |
| 12.03.2026 | 209,00 | 211,00 | 209,00 | 211,00 | -2,76% | 3,00 |
| 11.03.2026 | 229,00 | 229,00 | 217,00 | 217,00 | -3,56% | 124,00 |
| 10.03.2026 | 214,00 | 233,00 | 214,00 | 225,00 | 8,70% | 399,00 |
| 09.03.2026 | 196,50 | 211,00 | 196,50 | 207,00 | 3,50% | 98,00 |
| 06.03.2026 | 222,00 | 225,00 | 200,00 | 200,00 | -14,16% | 388,00 |
| 05.03.2026 | 233,00 | 233,00 | 233,00 | 233,00 | -1,69% | 63,00 |
| 04.03.2026 | 231,00 | 255,00 | 230,00 | 237,00 | -1,66% | 94,00 |
| 03.03.2026 | 248,00 | 249,00 | 240,00 | 241,00 | -5,49% | 94,00 |
| 02.03.2026 | 210,00 | 255,00 | 210,00 | 255,00 | 16,44% | 101,00 |
| 27.02.2026 | 208,00 | 219,00 | 208,00 | 219,00 | -1,79% | 35,00 |
| 26.02.2026 | 223,00 | 223,00 | 223,00 | 223,00 | 0,90% | - |
| 25.02.2026 | 213,00 | 221,00 | 213,00 | 221,00 | 1,38% | 15,00 |
| 24.02.2026 | 216,00 | 218,00 | 216,00 | 218,00 | 3,32% | 173,00 |
| 23.02.2026 | 203,00 | 211,00 | 203,00 | 211,00 | 1,44% | 115,00 |
| 20.02.2026 | 197,00 | 208,00 | 195,50 | 208,00 | 10,34% | 33,00 |
| 19.02.2026 | 188,50 | 188,50 | 188,50 | 188,50 | 2,17% | - |
| 18.02.2026 | 184,50 | 184,50 | 184,50 | 184,50 | 2,79% | - |
| 17.02.2026 | 179,50 | 179,50 | 179,50 | 179,50 | -2,97% | - |
| 16.02.2026 | 186,00 | 186,00 | 185,00 | 185,00 | 3,64% | 10,00 |
| 13.02.2026 | 179,50 | 179,50 | 178,00 | 178,50 | -1,92% | 236,00 |
| 12.02.2026 | 187,50 | 187,50 | 182,00 | 182,00 | -2,41% | 71,00 |
| 11.02.2026 | 190,50 | 190,50 | 186,50 | 186,50 | -4,85% | 5,00 |
| 10.02.2026 | 201,00 | 207,00 | 196,00 | 196,00 | -4,85% | 37,00 |
| 09.02.2026 | 199,00 | 206,00 | 194,50 | 206,00 | 9,87% | 38,00 |
| 06.02.2026 | 172,50 | 189,00 | 172,50 | 187,50 | 17,92% | 123,00 |
| 05.02.2026 | 168,50 | 175,00 | 159,00 | 159,00 | -19,08% | 42,00 |
| 04.02.2026 | 206,00 | 206,00 | 196,50 | 196,50 | 2,34% | 155,00 |
| 03.02.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 0,00% | - |
| 02.02.2026 | 168,00 | 192,00 | 168,00 | 192,00 | -0,52% | 1.098,00 |