Coherent

COHR
🏛️ Deutschland →
92.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 32.40 32.40 32.20 32.40 0.0M
2022-12-29 29.80 32.40 29.40 32.40 0.0M
2022-12-28 31.00 31.00 30.40 30.40 0.0M
2022-12-27 31.20 31.60 30.60 31.20 0.0M
2022-12-23 31.80 31.80 30.80 31.20 0.0M
2022-12-22 31.80 31.80 30.80 31.20 0.0M
2022-12-21 32.00 32.00 32.00 32.00 0.0M
2022-12-20 31.60 32.00 31.40 32.00 0.0M
2022-12-19 32.60 33.40 31.40 31.80 0.0M
2022-12-16 32.20 32.20 32.20 32.20 0.0M
2022-12-15 33.60 33.60 32.60 32.60 0.0M
2022-12-14 35.60 35.60 35.00 35.00 0.0M
2022-12-13 33.80 37.60 33.80 36.60 0.0M
2022-12-12 33.80 34.00 33.40 33.40 0.0M
2022-12-09 34.60 34.60 34.00 34.00 0.0M
2022-12-08 33.80 35.20 33.40 35.20 0.0M
2022-12-07 32.80 32.80 32.80 32.80 0.0M
2022-12-06 34.60 34.60 33.00 33.00 0.0M
2022-12-05 36.20 36.20 36.00 36.00 0.0M
2022-12-02 35.20 35.20 35.20 35.20 0.0M
2022-12-01 35.60 35.60 35.60 35.60 0.0M
2022-11-30 34.20 34.20 33.60 33.80 0.0M
2022-11-29 35.00 35.00 34.00 34.00 0.0M
2022-11-28 35.40 35.40 34.60 35.00 0.0M
2022-11-25 35.60 35.60 35.60 35.60 0.0M
2022-11-23 35.60 35.60 35.60 35.60 0.0M
2022-11-22 34.00 34.00 34.00 34.00 0.0M
2022-11-21 35.00 35.00 35.00 35.00 0.0M
2022-11-18 35.40 36.40 35.40 36.40 0.0M
2022-11-17 36.00 36.00 35.20 35.20 0.0M
2022-11-16 37.60 37.60 36.80 36.80 0.0M
2022-11-15 37.00 40.40 37.00 40.00 0.0M
2022-11-14 37.60 37.60 36.60 36.60 0.0M
2022-11-11 35.00 38.00 35.00 38.00 0.0M
2022-11-10 32.40 34.60 32.40 34.60 0.0M
2022-11-09 30.00 34.00 29.60 33.00 0.0M
2022-11-08 31.80 31.80 30.20 30.20 0.0M
2022-11-07 31.60 31.60 31.60 31.60 0.0M
2022-11-04 33.00 33.00 32.00 32.00 0.0M
2022-11-03 33.20 33.20 32.60 32.60 0.0M
2022-11-02 34.20 34.20 33.40 33.40 0.0M
2022-11-01 34.20 34.20 34.20 34.20 0.0M
2022-10-31 34.20 34.20 34.20 34.20 0.0M
2022-10-28 33.40 33.40 33.40 33.40 0.0M
2022-10-27 34.00 34.00 33.80 33.80 0.0M
2022-10-26 33.00 34.80 33.00 33.80 0.0M
2022-10-25 32.60 32.60 32.60 32.60 0.0M
2022-10-24 32.80 33.00 32.80 33.00 0.0M
2022-10-21 31.80 32.20 31.40 32.20 0.0M
2022-10-20 32.00 32.80 31.60 31.80 0.0M
2022-10-19 32.30 32.30 32.30 32.30 0.0M
2022-10-18 32.94 33.01 31.98 31.98 0.0M
2022-10-17 32.32 32.39 32.21 32.21 0.0M
2022-10-14 32.50 32.50 32.15 32.15 0.0M
2022-10-13 32.47 33.92 32.47 33.92 0.0M
2022-10-12 34.89 34.89 33.82 33.82 0.0M
2022-10-11 35.13 35.23 34.85 34.85 0.0M
2022-10-10 36.62 36.62 35.60 35.60 0.0M
2022-10-07 38.35 38.35 38.35 38.35 0.0M
2022-10-05 38.43 38.83 38.43 38.83 0.0M
2022-10-04 37.70 37.70 37.70 37.70 0.0M
2022-10-03 35.50 36.84 35.50 36.84 0.0M
2022-09-30 36.92 37.01 36.03 36.41 0.0M
2022-09-29 38.14 38.77 35.89 35.89 0.0M
2022-09-27 39.45 39.45 38.00 38.00 0.0M
2022-09-26 38.61 38.61 38.33 38.33 0.0M
2022-09-23 38.87 38.87 37.61 38.61 0.0M
2022-09-22 39.84 40.17 39.50 39.57 0.0M
2022-09-20 41.55 41.55 40.88 40.88 0.0M
2022-09-19 40.58 41.14 40.58 41.14 0.0M
2022-09-16 41.97 41.97 41.97 41.97 0.0M
2022-09-15 42.36 42.44 42.36 42.44 0.0M
2022-09-14 43.80 43.80 42.21 42.21 0.0M
2022-09-13 44.60 44.66 44.40 44.40 0.0M
2022-09-12 43.59 45.74 43.59 44.27 0.0M
2022-09-07 42.45 42.51 41.52 41.52 0.0M
2022-09-06 44.52 44.85 41.73 42.10 0.0M
2022-09-02 45.09 45.32 44.00 44.00 0.0M
2022-09-01 47.03 47.03 44.02 44.02 0.0M
2022-08-31 48.47 48.47 47.00 47.00 0.0M
2022-08-30 48.82 48.82 48.50 48.50 0.0M
2022-08-29 52.05 52.05 50.78 50.78 0.0M
2022-08-26 54.80 54.80 52.73 52.73 0.0M
2022-08-25 56.44 56.64 54.93 54.93 0.0M
2022-08-24 56.44 58.62 55.51 55.90 0.0M
2022-08-23 54.70 56.30 54.70 56.00 0.0M
2022-08-22 55.18 55.18 55.13 55.13 0.0M
2022-08-19 55.64 55.64 55.64 55.64 0.0M
2022-08-18 52.86 55.41 52.86 55.24 0.0M
2022-08-17 51.47 52.48 51.47 52.48 0.0M
2022-08-16 52.77 54.10 51.97 53.51 0.0M
2022-08-15 52.05 52.27 51.25 51.78 0.0M
2022-08-12 50.38 51.00 50.38 51.00 0.0M
2022-08-11 50.16 51.24 50.16 51.24 0.0M
2022-08-10 49.95 49.95 49.95 49.95 0.0M
2022-08-09 52.70 52.70 49.39 49.39 0.0M
2022-08-08 51.97 51.99 51.97 51.99 0.0M
2022-08-05 51.84 52.30 51.70 51.70 0.0M
2022-08-03 52.40 52.40 51.53 52.38 0.0M
2022-08-02 52.38 52.38 52.38 52.38 0.0M
2022-08-01 50.86 51.40 50.76 50.76 0.0M
2022-07-29 51.88 51.88 51.88 51.88 0.0M
2022-07-28 51.23 51.79 51.00 51.79 0.0M
2022-07-27 51.51 51.51 51.29 51.48 0.0M
2022-07-26 50.55 50.55 50.55 50.55 0.0M
2022-07-25 50.00 50.00 49.46 49.46 0.0M
2022-07-22 50.85 50.90 50.85 50.90 0.0M
2022-07-21 51.33 51.33 51.28 51.28 0.0M
2022-07-20 49.31 51.07 48.54 50.47 0.0M
2022-07-18 49.44 49.44 48.14 48.14 0.0M
2022-07-15 46.92 46.92 46.92 46.92 0.0M
2022-07-14 46.18 46.18 46.18 46.18 0.0M
2022-07-13 46.70 46.70 46.29 46.29 0.0M
2022-07-12 46.98 46.98 46.96 46.96 0.0M
2022-07-11 48.33 48.62 47.48 47.48 0.0M
2022-07-08 48.14 48.15 47.00 47.00 0.0M
2022-07-06 47.56 47.80 47.56 47.80 0.0M
2022-07-05 47.90 47.90 46.71 46.71 0.0M
2022-07-04 47.28 47.34 47.27 47.34 0.0M
2022-07-01 48.00 48.00 47.74 47.74 0.0M
2022-06-30 49.92 49.92 49.17 49.67 0.0M
2022-06-29 51.24 51.24 50.10 50.10 0.0M
2022-06-28 53.01 53.17 53.01 53.17 0.0M
2022-06-27 53.38 53.38 53.38 53.38 0.0M
2022-06-22 49.24 49.24 48.51 48.51 0.0M
2022-06-21 50.00 50.00 50.00 50.00 0.0M
2022-06-20 49.28 49.28 49.28 49.28 0.0M
2022-06-17 51.06 51.06 49.61 49.92 0.0M
2022-06-16 51.64 51.64 49.31 49.70 0.0M
2022-06-15 54.32 54.32 54.00 54.32 0.0M
2022-06-14 53.50 53.50 53.50 53.50 0.0M
2022-06-13 54.50 55.14 54.00 55.14 0.0M
2022-06-09 58.80 58.80 58.32 58.32 0.0M
2022-06-08 60.48 60.48 60.16 60.16 0.0M
2022-06-02 57.54 58.08 57.54 58.08 0.0M
2022-06-01 58.97 59.02 58.97 59.02 0.0M
2022-05-31 57.83 58.31 57.83 58.25 0.0M
2022-05-30 58.14 58.14 58.14 58.14 0.0M
2022-05-27 54.76 57.38 54.76 57.38 0.0M
2022-05-26 53.00 54.23 53.00 54.23 0.0M
2022-05-25 53.75 53.75 52.45 52.65 0.0M
2022-05-24 54.95 54.95 54.00 54.00 0.0M
2022-05-23 54.92 57.99 54.92 57.97 0.0M
2022-05-20 56.72 56.72 54.41 56.30 0.0M
2022-05-19 58.90 58.90 55.97 55.97 0.0M
2022-05-16 61.00 61.55 60.50 60.50 0.0M
2022-05-12 59.58 61.71 59.23 59.54 0.0M
2022-05-11 62.00 62.00 62.00 62.00 0.0M
2022-05-10 58.05 58.35 56.50 56.65 0.0M
2022-05-09 58.64 58.64 58.64 58.64 0.0M
2022-05-05 60.42 60.42 60.42 60.42 0.0M
2022-05-04 60.06 62.52 60.05 62.52 0.0M
2022-05-03 59.37 59.37 59.37 59.37 0.0M
2022-05-02 58.02 58.04 57.96 57.96 0.0M
2022-04-29 57.70 57.70 57.70 57.70 0.0M
2022-04-28 58.00 58.23 58.00 58.23 0.0M
2022-04-27 56.94 56.94 56.94 56.94 0.0M
2022-04-26 57.08 57.32 56.52 56.52 0.0M
2022-04-25 56.74 56.74 56.74 56.74 0.0M
2022-04-22 57.55 57.55 57.55 57.55 0.0M
2022-04-21 59.35 59.35 57.52 57.52 0.0M
2022-04-20 59.60 59.60 59.60 59.60 0.0M
2022-04-19 58.26 58.26 58.26 58.26 0.0M
2022-04-14 59.61 59.61 57.60 57.60 0.0M
2022-04-13 58.78 58.78 58.78 58.78 0.0M
2022-04-12 58.37 58.37 58.37 58.37 0.0M
2022-04-11 59.23 59.70 59.03 59.03 0.0M
2022-04-08 61.62 61.62 61.62 61.62 0.0M
2022-04-07 62.78 65.00 62.78 65.00 0.0M
2022-04-06 61.92 61.92 61.04 61.80 0.0M
2022-04-05 63.91 64.17 63.00 63.00 0.0M
2022-04-04 65.74 65.74 64.63 65.61 0.0M
2022-04-01 66.38 66.38 66.38 66.38 0.0M
2022-03-31 66.10 66.10 65.82 65.82 0.0M
2022-03-30 65.92 65.92 65.92 65.92 0.0M
2022-03-29 66.40 67.18 66.40 67.18 0.0M
2022-03-28 67.48 67.92 65.36 65.36 0.0M
2022-03-25 65.38 66.78 65.38 66.78 0.0M
2022-03-24 64.54 65.62 64.54 65.62 0.0M
2022-03-22 63.16 64.06 63.16 64.06 0.0M
2022-03-21 64.06 64.06 62.38 62.38 0.0M
2022-03-18 61.82 63.40 61.82 63.40 0.0M
2022-03-17 61.44 62.20 61.44 62.20 0.0M
2022-03-16 60.44 61.20 60.04 61.20 0.0M
2022-03-15 58.36 58.88 58.36 58.88 0.0M
2022-03-14 60.74 60.74 57.70 57.70 0.0M
2022-03-11 57.98 59.78 57.98 59.78 0.0M
2022-03-09 59.66 59.76 59.66 59.76 0.0M
2022-03-08 57.54 57.54 57.16 57.16 0.0M
2022-03-07 60.20 60.20 57.80 57.80 0.0M
2022-03-04 62.78 62.78 59.32 59.32 0.0M
2022-03-03 63.16 63.90 63.16 63.90 0.0M
2022-03-02 61.88 62.64 61.88 62.64 0.0M
2022-03-01 61.18 61.18 60.74 60.74 0.0M
2022-02-28 61.60 62.30 61.58 62.30 0.0M
2022-02-25 62.70 62.70 61.86 62.38 0.0M
2022-02-24 58.14 62.26 56.90 62.26 0.0M
2022-02-23 62.26 62.70 61.70 62.24 0.0M
2022-02-22 59.86 63.24 59.86 61.78 0.0M
2022-02-21 62.98 62.98 59.50 59.50 0.0M
2022-02-18 64.36 65.00 63.12 63.12 0.0M
2022-02-17 64.52 64.52 64.30 64.42 0.0M
2022-02-16 63.06 64.00 63.06 64.00 0.0M
2022-02-15 60.20 62.50 60.20 62.50 0.0M
2022-02-14 58.36 59.10 57.70 58.78 0.0M
2022-02-11 58.46 58.46 58.46 58.46 0.0M
2022-02-10 59.10 61.00 59.10 61.00 0.0M
2022-02-09 57.64 57.64 54.64 54.64 0.0M
2022-02-08 55.02 57.20 55.02 57.20 0.0M
2022-02-07 55.18 55.18 54.88 54.88 0.0M
2022-02-04 53.74 54.10 53.08 53.90 0.0M
2022-02-03 54.94 54.94 54.94 54.94 0.0M
2022-02-02 57.72 57.72 57.72 57.72 0.0M
2022-02-01 56.84 56.84 56.22 56.74 0.0M
2022-01-31 56.08 56.08 56.08 56.08 0.0M
2022-01-28 52.36 52.36 51.50 51.70 0.0M
2022-01-27 53.18 55.76 53.18 55.76 0.0M
2022-01-26 53.98 55.50 53.98 55.04 0.0M
2022-01-25 56.30 56.38 54.54 55.12 0.0M
2022-01-24 55.82 55.82 53.36 53.88 0.0M
2022-01-21 56.64 56.64 55.50 56.64 0.0M
2022-01-20 58.34 58.88 57.94 57.94 0.0M
2022-01-19 59.20 59.20 57.42 57.82 0.0M
2022-01-18 61.68 61.72 60.96 60.96 0.0M
2022-01-17 61.48 61.68 61.48 61.68 0.0M
2022-01-14 61.76 61.88 60.60 61.00 0.0M
2022-01-13 62.00 62.00 62.00 62.00 0.0M
2022-01-12 64.56 64.56 64.56 64.56 0.0M
2022-01-11 63.34 63.60 63.34 63.60 0.0M
2022-01-10 63.30 63.30 60.54 61.72 0.0M
2022-01-07 63.00 64.08 61.62 61.62 0.0M
2022-01-06 64.36 64.36 63.18 64.36 0.0M
2022-01-05 65.02 66.42 64.28 65.36 0.0M
2022-01-04 64.04 64.20 63.76 63.76 0.0M
2022-01-03 59.64 64.28 59.64 63.44 0.0M