Coheris SA COH
EURONEXT · Frankreich · Elektronische Technologie
€8,72-0,06 (-0,68 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8,78 | +2,09 % | €8,88 | €8,88 | €8,78 | 182 |
| 2026-09-29 | €8,60 | +1,18 % | €8,60 | €8,66 | €8,60 | 2,80K |
| 2026-09-28 | €8,50 | -3,19 % | €8,84 | €8,84 | €8,30 | 3,27K |
| 2026-09-25 | €8,78 | -2,01 % | €8,44 | €8,78 | €8,44 | 545 |
| 2026-09-24 | €8,96 | +9,00 % | €8,42 | €8,96 | €8,42 | 1,02K |
| 2026-09-23 | €8,22 | +0,24 % | €8,44 | €8,44 | €8,06 | 1,17K |
| 2026-09-22 | €8,20 | -1,68 % | €8,34 | €8,68 | €7,88 | 6,92K |
| 2026-09-21 | €8,34 | -7,33 % | €8,80 | €8,80 | €8,20 | 4,96K |
| 2026-09-18 | €9,00 | -2,17 % | €9,00 | €9,34 | €8,90 | 915 |
| 2026-09-17 | €9,20 | +0,88 % | €9,12 | €9,20 | €8,82 | 1,63K |
| 2026-09-16 | €9,12 | -3,59 % | €9,10 | €9,42 | €8,86 | 1,49K |
| 2026-09-15 | €9,46 | -1,46 % | €9,50 | €9,50 | €9,46 | 5 |
| 2026-09-14 | €9,60 | +0,21 % | €9,60 | €9,60 | €9,60 | 3 |
| 2026-09-11 | €9,58 | +0,63 % | €9,58 | €9,58 | €9,58 | 1 |
| 2026-09-10 | €9,52 | -2,26 % | €9,40 | €9,52 | €9,10 | 3,49K |
| 2026-09-09 | €9,74 | -2,01 % | €10,25 | €10,25 | €9,70 | 872 |
| 2026-09-08 | €9,94 | -0,20 % | €9,96 | €9,96 | €9,94 | 644 |
| 2026-09-07 | €9,96 | 0,00 % | €9,96 | €10,35 | €9,96 | 61 |
| 2026-09-04 | €9,96 | +0,20 % | €9,96 | €9,96 | €9,72 | 94 |
| 2026-09-03 | €9,94 | 0,00 % | €9,60 | €9,94 | €9,12 | 3,90K |
| 2026-09-02 | €9,94 | -0,60 % | €10,00 | €10,00 | €9,94 | 1,19K |
| 2026-09-01 | €10,00 | -1,96 % | €10,25 | €10,25 | €10,00 | 258 |
| 2026-08-31 | €10,20 | -3,77 % | €10,60 | €10,60 | €10,20 | 81 |
| 2026-08-28 | €10,60 | -0,47 % | €10,40 | €10,60 | €10,05 | 1,12K |
| 2026-08-27 | €10,65 | +0,47 % | €10,40 | €10,65 | €10,15 | 747 |
| 2026-08-26 | €10,60 | +1,92 % | €10,30 | €10,95 | €10,30 | 2,43K |
| 2026-08-25 | €10,40 | +0,97 % | €10,30 | €10,45 | €10,30 | 1,23K |
| 2026-08-24 | €10,30 | -1,90 % | €10,30 | €10,30 | €10,00 | 396 |
| 2026-08-21 | €10,50 | +0,96 % | €10,40 | €10,65 | €9,94 | 2,22K |
| 2026-08-20 | €10,40 | -0,95 % | €10,00 | €10,40 | €10,00 | 713 |
| 2026-08-19 | €10,50 | +0,48 % | €10,45 | €10,50 | €10,45 | 515 |
| 2026-08-18 | €10,45 | +3,98 % | €10,00 | €10,45 | €10,00 | 110 |
| 2026-08-17 | €10,05 | -1,47 % | €10,50 | €10,50 | €10,05 | 435 |
| 2026-08-14 | €10,20 | +0,99 % | €10,10 | €10,20 | €9,96 | 402 |
| 2026-08-13 | €10,10 | -5,16 % | €10,40 | €10,60 | €9,82 | 3,71K |
| 2026-08-12 | €10,65 | +2,40 % | €10,40 | €10,70 | €10,10 | 235 |
| 2026-08-11 | €10,40 | +0,48 % | €10,20 | €10,40 | €9,96 | 2,91K |
| 2026-08-10 | €10,35 | -0,96 % | €10,40 | €10,60 | €10,25 | 3,72K |
| 2026-08-07 | €10,45 | -2,34 % | €10,45 | €10,75 | €10,45 | 1,51K |
| 2026-08-06 | €10,70 | -1,83 % | €10,70 | €11,05 | €10,40 | 2,04K |
| 2026-08-05 | €10,90 | +4,31 % | €10,55 | €10,90 | €10,25 | 1,89K |
| 2026-08-04 | €10,45 | -3,24 % | €10,55 | €10,70 | €10,45 | 562 |
| 2026-08-03 | €10,80 | -1,37 % | €10,90 | €10,90 | €10,60 | 410 |
| 2026-07-31 | €10,95 | +4,29 % | €10,95 | €10,95 | €10,95 | 8 |
| 2026-07-30 | €10,50 | +1,45 % | €10,70 | €11,45 | €10,20 | 7,79K |
| 2026-07-29 | €10,35 | -2,82 % | €10,70 | €10,70 | €10,35 | 2,59K |
| 2026-07-28 | €10,65 | -1,84 % | €10,90 | €10,90 | €10,50 | 1,82K |
| 2026-07-27 | €10,85 | -0,91 % | €10,40 | €10,85 | €10,25 | 928 |
| 2026-07-24 | €10,95 | +2,34 % | €10,40 | €10,95 | €10,35 | 3,79K |
| 2026-07-23 | €10,70 | -0,47 % | €10,90 | €10,90 | €10,50 | 1,74K |
| 2026-07-22 | €10,75 | -2,27 % | €11,00 | €11,00 | €10,60 | 1,53K |
| 2026-07-21 | €11,00 | -0,45 % | €11,05 | €11,05 | €11,00 | 638 |
| 2026-07-20 | €11,05 | -0,45 % | €11,10 | €11,30 | €11,05 | 1,12K |
| 2026-07-17 | €11,10 | -1,77 % | €11,15 | €11,20 | €11,10 | 1,28K |
| 2026-07-16 | €11,30 | -0,44 % | €11,15 | €11,35 | €11,15 | 341 |
| 2026-07-15 | €11,35 | +1,34 % | €11,30 | €11,35 | €11,20 | 893 |
| 2026-07-14 | €11,20 | -1,32 % | €11,30 | €11,30 | €11,20 | 54 |
| 2026-07-13 | €11,35 | -0,87 % | €11,35 | €11,35 | €11,35 | 53 |
| 2026-07-10 | €11,45 | -0,43 % | €11,80 | €11,80 | €11,15 | 2,62K |
| 2026-07-09 | €11,50 | -2,54 % | €11,75 | €11,75 | €11,40 | 340 |
| 2026-07-08 | €11,80 | -1,67 % | €11,55 | €11,85 | €11,20 | 2,07K |
| 2026-07-07 | €12,00 | +1,27 % | €11,80 | €12,00 | €11,60 | 852 |
| 2026-07-06 | €11,85 | -1,25 % | €11,80 | €11,95 | €11,70 | 1,90K |
| 2026-07-03 | €12,00 | -4,00 % | €12,10 | €12,30 | €12,00 | 238 |
| 2026-07-02 | €12,50 | -1,57 % | €12,65 | €12,65 | €12,50 | 500 |
| 2026-07-01 | €12,70 | +1,60 % | €12,75 | €12,75 | €11,60 | 287 |
| 2026-06-30 | €12,50 | +2,04 % | €12,25 | €12,60 | €11,80 | 340 |
| 2026-06-29 | €12,25 | +2,08 % | €12,55 | €12,95 | €12,20 | 2,34K |
| 2026-06-26 | €12,00 | -4,76 % | €11,55 | €12,45 | €11,55 | 298 |
| 2026-06-25 | €12,60 | -0,40 % | €12,65 | €12,65 | €11,95 | 1,83K |
| 2026-06-24 | €12,65 | -1,94 % | €12,15 | €12,95 | €12,15 | 1,34K |
| 2026-06-23 | €12,90 | -0,39 % | €12,60 | €13,00 | €12,40 | 1,51K |
| 2026-06-22 | €12,95 | +2,78 % | €13,25 | €13,30 | €11,95 | 4,16K |
| 2026-06-19 | €12,60 | 0,00 % | €12,20 | €12,60 | €11,70 | 1,19K |
| 2026-06-18 | €12,60 | -2,33 % | €13,50 | €13,50 | €12,30 | 4,93K |
| 2026-06-17 | €12,90 | -0,77 % | €13,60 | €13,60 | €12,85 | 17,87K |
| 2026-06-16 | €13,00 | +17,12 % | €10,90 | €13,10 | €10,60 | 29,32K |
| 2026-06-15 | €11,10 | -10,12 % | €11,80 | €12,25 | €11,00 | 3,80K |
| 2026-06-12 | €12,35 | +2,07 % | €12,10 | €12,40 | €11,90 | 432 |
| 2026-06-11 | €12,10 | -0,41 % | €12,10 | €12,10 | €11,85 | 195 |
| 2026-06-10 | €12,15 | -2,02 % | €12,30 | €12,40 | €12,15 | 920 |
| 2026-06-09 | €12,40 | -0,40 % | €12,40 | €12,40 | €12,40 | 102 |
| 2026-06-08 | €12,45 | +2,05 % | €12,20 | €12,45 | €11,75 | 1,98K |
| 2026-06-05 | €12,20 | -0,41 % | €12,25 | €12,25 | €12,20 | 283 |
| 2026-06-04 | €12,25 | -0,41 % | €12,30 | €12,30 | €11,70 | 267 |
| 2026-06-03 | €12,30 | 0,00 % | €12,30 | €12,30 | €12,25 | 428 |
| 2026-06-02 | €12,30 | +0,82 % | €12,20 | €12,30 | €12,20 | 734 |
| 2026-06-01 | €12,20 | +5,63 % | €12,25 | €12,25 | €12,20 | 119 |
| 2026-05-29 | €11,55 | -6,85 % | €12,40 | €12,40 | €11,55 | 359 |
| 2026-05-28 | €12,40 | +0,81 % | €12,45 | €12,45 | €11,65 | 25 |