Coats Group PLC (COA.L) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 76.00 | 79.80 | 76.00 | 78.05 | -1.14% | 2,437,812 |
| 2026-09-01 | 80.45 | 80.75 | 77.70 | 78.95 | -2.77% | 6,957,322 |
| 2026-08-28 | 81.50 | 82.65 | 81.20 | 81.20 | -0.92% | 6,119,825 |
| 2026-08-27 | 78.95 | 82.10 | 78.95 | 81.95 | +0.31% | 1,681,651 |
| 2026-08-26 | 80.65 | 81.75 | 80.65 | 81.70 | +1.05% | 1,756,957 |
| 2026-08-25 | 80.65 | 82.00 | 80.50 | 80.85 | +0.25% | 1,306,370 |
| 2026-08-24 | 79.60 | 80.95 | 79.60 | 80.65 | +0.81% | 1,152,739 |
| 2026-08-21 | 80.00 | 81.20 | 79.40 | 80.00 | -0.56% | 3,683,134 |
| 2026-08-20 | 81.00 | 81.55 | 79.88 | 80.45 | -1.47% | 3,961,836 |
| 2026-08-19 | 82.60 | 83.35 | 81.30 | 81.65 | -1.39% | 3,205,992 |
| 2026-08-18 | 82.60 | 83.65 | 82.60 | 82.80 | -0.36% | 1,867,727 |
| 2026-08-17 | 81.95 | 84.20 | 81.95 | 83.10 | -1.19% | 1,225,614 |
| 2026-08-14 | 84.10 | 84.45 | 83.45 | 84.10 | -0.12% | 1,214,483 |
| 2026-08-13 | 83.10 | 85.35 | 82.83 | 84.20 | +0.24% | 5,217,670 |
| 2026-08-12 | 85.00 | 85.85 | 83.50 | 84.00 | -0.83% | 2,591,352 |
| 2026-08-11 | 85.20 | 85.90 | 84.20 | 84.70 | -0.82% | 3,285,817 |
| 2026-08-10 | 86.95 | 86.95 | 85.30 | 85.40 | -1.21% | 1,427,396 |
| 2026-08-07 | 88.20 | 88.20 | 85.25 | 86.45 | +1.17% | 2,255,128 |
| 2026-08-06 | 85.90 | 86.35 | 83.35 | 85.45 | +2.77% | 2,351,110 |
| 2026-08-05 | 83.85 | 83.85 | 81.55 | 83.15 | +1.84% | 2,777,874 |
| 2026-08-04 | 81.50 | 82.20 | 80.70 | 81.65 | +0.37% | 1,436,742 |
| 2026-08-03 | 80.45 | 82.39 | 80.45 | 81.35 | +1.43% | 2,063,150 |
| 2026-07-31 | 78.40 | 82.10 | 78.40 | 80.20 | -0.87% | 2,917,855 |
| 2026-07-30 | 81.35 | 83.00 | 80.20 | 80.90 | -0.55% | 3,469,566 |
| 2026-07-29 | 86.00 | 86.00 | 81.35 | 81.35 | -3.78% | 5,619,745 |
| 2026-07-28 | 79.15 | 85.55 | 78.10 | 84.55 | +9.03% | 7,934,537 |
| 2026-07-27 | 79.55 | 79.55 | 76.70 | 77.55 | +2.31% | 3,578,214 |
| 2026-07-24 | 74.90 | 76.01 | 74.05 | 75.80 | +1.00% | 2,725,737 |
| 2026-07-23 | 78.00 | 78.00 | 75.05 | 75.05 | -1.70% | 1,892,319 |
| 2026-07-22 | 78.25 | 78.25 | 75.95 | 76.35 | -0.39% | 2,667,641 |
| 2026-07-21 | 76.70 | 76.70 | 74.60 | 76.65 | +2.47% | 3,462,352 |
| 2026-07-20 | 76.60 | 76.90 | 74.50 | 74.80 | -2.22% | 2,189,643 |
| 2026-07-17 | 75.90 | 77.10 | 75.05 | 76.50 | +0.53% | 1,680,999 |
| 2026-07-16 | 75.00 | 76.20 | 74.85 | 76.10 | +1.81% | 3,900,648 |
| 2026-07-15 | 73.15 | 75.65 | 73.15 | 74.75 | +0.20% | 7,589,098 |
| 2026-07-14 | 74.05 | 75.80 | 73.15 | 74.60 | -0.13% | 1,647,864 |
| 2026-07-13 | 76.00 | 76.95 | 74.50 | 74.70 | -2.61% | 5,879,732 |
| 2026-07-10 | 77.05 | 77.80 | 76.45 | 76.70 | -0.07% | 2,809,710 |
| 2026-07-09 | 76.10 | 77.30 | 75.80 | 76.75 | +1.25% | 1,760,310 |
| 2026-07-08 | 76.70 | 76.75 | 74.80 | 75.80 | -1.56% | 5,644,945 |
| 2026-07-07 | 78.55 | 78.55 | 76.65 | 77.00 | -0.39% | 1,519,160 |
| 2026-07-06 | 78.45 | 79.45 | 76.80 | 77.30 | -1.65% | 2,822,865 |
| 2026-07-03 | 77.20 | 79.00 | 77.20 | 78.60 | +0.77% | 1,056,574 |
| 2026-07-02 | 78.25 | 79.10 | 77.45 | 78.00 | -0.32% | 2,746,856 |
| 2026-07-01 | 78.00 | 78.70 | 76.90 | 78.25 | +0.38% | 2,939,635 |
| 2026-06-30 | 77.00 | 78.85 | 77.00 | 77.95 | -0.32% | 2,941,152 |
| 2026-06-29 | 78.90 | 79.75 | 77.90 | 78.20 | -0.89% | 2,287,805 |
| 2026-06-26 | 77.00 | 79.00 | 77.00 | 78.90 | +0.51% | 7,863,790 |
| 2026-06-25 | 78.40 | 78.65 | 77.31 | 78.50 | +1.29% | 9,311,088 |
| 2026-06-24 | 76.00 | 77.80 | 76.00 | 77.50 | +1.17% | 3,188,785 |
| 2026-06-23 | 76.60 | 77.40 | 75.10 | 76.60 | -1.16% | 4,607,638 |
| 2026-06-22 | 78.05 | 78.80 | 76.90 | 77.50 | -1.15% | 2,329,626 |
| 2026-06-19 | 78.45 | 78.65 | 77.65 | 78.40 | +0.26% | 7,277,624 |
| 2026-06-18 | 76.75 | 78.85 | 76.75 | 78.20 | -0.70% | 5,234,888 |
| 2026-06-17 | 79.25 | 79.25 | 77.60 | 78.75 | +0.13% | 3,226,597 |
| 2026-06-16 | 82.80 | 82.80 | 78.65 | 78.65 | -1.75% | 2,271,876 |
| 2026-06-15 | 78.05 | 81.75 | 78.05 | 80.05 | +0.13% | 1,877,814 |
| 2026-06-12 | 79.70 | 80.60 | 78.80 | 79.95 | +1.85% | 4,639,033 |
| 2026-06-11 | 78.15 | 80.05 | 78.15 | 78.50 | -0.32% | 2,488,951 |
| 2026-06-10 | 78.60 | 79.80 | 78.35 | 78.75 | -0.13% | 1,747,285 |
| 2026-06-09 | 78.05 | 80.70 | 78.05 | 78.85 | +0.25% | 2,556,267 |
| 2026-06-08 | 78.50 | 79.85 | 78.30 | 78.65 | -1.38% | 3,280,184 |
| 2026-06-05 | 79.85 | 81.70 | 78.95 | 79.75 | -0.81% | 2,245,088 |
| 2026-06-04 | 78.60 | 81.15 | 78.60 | 80.40 | +0.25% | 1,133,711 |
| 2026-06-03 | 82.40 | 82.40 | 79.72 | 80.20 | +0.12% | 2,008,008 |
| 2026-06-02 | 80.00 | 81.15 | 79.65 | 80.10 | +0.44% | 3,417,664 |
| 2026-06-01 | 83.10 | 83.10 | 79.15 | 79.75 | -2.39% | 2,603,274 |
| 2026-05-29 | 80.70 | 81.70 | 80.00 | 81.70 | +2.06% | 7,600,166 |
| 2026-05-28 | 82.55 | 82.55 | 80.00 | 80.05 | -1.48% | 1,048,778 |
| 2026-05-27 | 78.35 | 82.30 | 78.35 | 81.25 | +1.25% | 1,259,336 |
| 2026-05-26 | 78.40 | 81.55 | 78.40 | 80.25 | -0.31% | 1,526,785 |
| 2026-05-22 | 81.25 | 81.30 | 78.60 | 80.50 | +0.31% | 2,832,941 |
| 2026-05-21 | 82.00 | 82.00 | 80.25 | 80.25 | -2.01% | 4,493,950 |
| 2026-05-20 | 82.85 | 83.20 | 78.23 | 81.90 | -0.06% | 7,256,810 |
| 2026-05-19 | 83.15 | 83.70 | 81.70 | 81.95 | -1.27% | 2,269,610 |
| 2026-05-18 | 80.00 | 83.70 | 80.00 | 83.00 | +1.41% | 5,129,347 |
| 2026-05-15 | 82.70 | 83.65 | 80.95 | 81.85 | -2.15% | 1,156,947 |
| 2026-05-14 | 84.40 | 84.40 | 82.10 | 83.65 | +1.83% | 2,792,111 |
| 2026-05-13 | 81.85 | 82.50 | 80.70 | 82.15 | +0.61% | 3,549,972 |
| 2026-05-12 | 80.90 | 82.80 | 80.90 | 81.65 | -1.39% | 1,797,422 |
| 2026-05-11 | 84.20 | 84.35 | 81.90 | 82.80 | -1.90% | 1,803,238 |
| 2026-05-08 | 84.00 | 85.10 | 83.70 | 84.40 | +0.00% | 2,305,679 |
| 2026-05-07 | 84.30 | 86.25 | 84.30 | 84.40 | -1.86% | 2,353,648 |
| 2026-05-06 | 82.65 | 86.60 | 82.45 | 86.00 | +5.33% | 2,588,359 |
| 2026-05-05 | 84.10 | 84.10 | 81.50 | 81.65 | -2.91% | 2,340,489 |
| 2026-05-01 | 83.40 | 84.11 | 81.60 | 84.10 | +1.20% | 2,825,043 |
| 2026-04-30 | 81.40 | 83.20 | 80.85 | 83.10 | +1.84% | 4,507,241 |
| 2026-04-29 | 83.10 | 83.65 | 81.55 | 81.60 | -2.10% | 2,235,271 |
| 2026-04-28 | 83.70 | 84.45 | 83.20 | 83.35 | -0.54% | 7,853,047 |
| 2026-04-27 | 83.05 | 84.90 | 83.05 | 83.80 | -0.65% | 1,653,546 |
| 2026-04-24 | 85.05 | 85.50 | 83.15 | 84.35 | -1.63% | 1,947,490 |
| 2026-04-23 | 87.10 | 87.65 | 84.90 | 85.75 | -1.61% | 6,589,280 |
| 2026-04-22 | 87.60 | 88.25 | 86.35 | 87.15 | -0.46% | 11,395,857 |
| 2026-04-21 | 86.55 | 88.40 | 86.50 | 87.55 | +0.81% | 3,657,545 |
| 2026-04-20 | 87.05 | 88.10 | 86.50 | 86.85 | -1.42% | 3,128,635 |
| 2026-04-17 | 85.15 | 88.10 | 84.65 | 88.10 | +3.59% | 7,373,431 |
| 2026-04-16 | 84.85 | 85.05 | 82.88 | 85.05 | +1.86% | 3,531,592 |
| 2026-04-15 | 84.40 | 84.75 | 83.00 | 83.50 | -1.07% | 4,060,349 |
| 2026-04-14 | 83.65 | 84.95 | 83.30 | 84.40 | +1.63% | 8,367,676 |
| 2026-04-13 | 83.45 | 83.80 | 82.30 | 83.05 | -1.01% | 4,440,452 |
| 2026-04-10 | 82.60 | 85.20 | 82.60 | 83.90 | +0.36% | 3,941,909 |
| 2026-04-09 | 82.00 | 84.15 | 82.00 | 83.60 | -0.42% | 6,551,049 |
| 2026-04-08 | 81.95 | 84.65 | 81.00 | 83.95 | +6.00% | 9,380,326 |
| 2026-04-07 | 80.25 | 81.95 | 78.60 | 79.20 | -1.37% | 3,424,763 |
| 2026-04-02 | 80.50 | 81.00 | 79.00 | 80.30 | -1.23% | 5,152,443 |
| 2026-04-01 | 78.80 | 82.20 | 78.80 | 81.30 | +1.37% | 5,481,926 |
| 2026-03-31 | 79.00 | 80.70 | 78.30 | 80.20 | +1.26% | 4,571,722 |
| 2026-03-30 | 78.90 | 80.10 | 77.80 | 79.20 | -0.88% | 3,144,460 |
| 2026-03-27 | 83.90 | 83.90 | 79.50 | 79.90 | -3.27% | 5,841,909 |
| 2026-03-26 | 82.20 | 82.60 | 80.20 | 82.60 | +0.24% | 2,564,095 |
| 2026-03-25 | 81.60 | 84.30 | 81.50 | 82.40 | +0.98% | 5,037,420 |
| 2026-03-24 | 82.00 | 82.30 | 80.00 | 81.60 | -0.49% | 4,387,214 |
| 2026-03-23 | 80.20 | 83.80 | 78.67 | 82.00 | +0.12% | 3,990,575 |
| 2026-03-20 | 82.70 | 84.60 | 81.60 | 81.90 | -0.24% | 11,455,428 |
| 2026-03-19 | 84.10 | 84.10 | 81.50 | 82.10 | -3.53% | 4,194,970 |
| 2026-03-18 | 86.20 | 88.80 | 85.00 | 85.10 | -2.41% | 7,423,149 |
| 2026-03-17 | 86.40 | 88.00 | 84.40 | 87.20 | +0.81% | 3,539,161 |
| 2026-03-16 | 87.00 | 88.40 | 84.90 | 86.50 | -1.59% | 17,384,880 |
| 2026-03-13 | 87.00 | 89.50 | 86.00 | 87.90 | -0.45% | 5,829,795 |
| 2026-03-12 | 89.50 | 89.90 | 88.30 | 88.30 | -1.78% | 6,010,157 |
| 2026-03-11 | 89.60 | 89.90 | 87.70 | 89.90 | +0.33% | 3,882,560 |
| 2026-03-10 | 87.00 | 89.60 | 86.60 | 89.60 | +2.75% | 2,809,919 |
| 2026-03-09 | 90.10 | 91.00 | 85.90 | 87.20 | -5.73% | 4,972,984 |
| 2026-03-06 | 96.70 | 98.10 | 92.30 | 92.50 | -2.73% | 4,278,312 |
| 2026-03-05 | 87.40 | 97.10 | 87.20 | 95.10 | +8.81% | 7,163,644 |
| 2026-03-04 | 87.10 | 87.60 | 85.40 | 87.40 | +0.81% | 3,215,975 |
| 2026-03-03 | 90.50 | 90.60 | 86.70 | 86.70 | -3.99% | 3,219,784 |
| 2026-03-02 | 92.40 | 92.90 | 89.70 | 90.30 | -3.22% | 3,136,615 |
| 2026-02-27 | 94.50 | 94.70 | 92.50 | 93.30 | -0.11% | 6,432,182 |
| 2026-02-26 | 91.50 | 93.60 | 91.50 | 93.40 | +0.86% | 5,978,748 |
| 2026-02-25 | 92.00 | 93.50 | 92.00 | 92.60 | -0.32% | 5,372,356 |
| 2026-02-24 | 92.70 | 93.70 | 91.80 | 92.90 | +1.20% | 3,077,716 |
| 2026-02-23 | 90.30 | 92.40 | 89.60 | 91.80 | +0.88% | 4,772,115 |
| 2026-02-20 | 91.00 | 92.50 | 89.40 | 91.00 | +1.34% | 3,354,163 |
| 2026-02-19 | 88.50 | 90.50 | 87.85 | 89.80 | +1.93% | 2,549,236 |
| 2026-02-18 | 89.00 | 89.00 | 87.60 | 88.10 | -0.68% | 2,275,407 |
| 2026-02-17 | 89.00 | 89.63 | 87.80 | 88.70 | -0.67% | 1,564,447 |
| 2026-02-16 | 91.20 | 91.50 | 89.30 | 89.30 | -1.87% | 945,095 |
| 2026-02-13 | 89.00 | 91.30 | 87.98 | 91.00 | +2.94% | 1,559,955 |
| 2026-02-12 | 88.90 | 89.80 | 87.80 | 88.40 | +0.68% | 2,492,380 |
| 2026-02-11 | 89.20 | 89.20 | 87.70 | 87.80 | -1.35% | 1,572,434 |
| 2026-02-10 | 89.00 | 89.40 | 87.39 | 89.00 | +0.45% | 1,953,619 |
| 2026-02-09 | 89.00 | 89.00 | 86.90 | 88.60 | +1.61% | 2,371,646 |
| 2026-02-06 | 88.90 | 88.90 | 85.60 | 87.20 | +0.23% | 1,555,707 |
| 2026-02-05 | 88.50 | 88.50 | 86.60 | 87.00 | -0.11% | 1,378,564 |
| 2026-02-04 | 85.70 | 87.50 | 85.00 | 87.10 | +2.23% | 2,522,740 |
| 2026-02-03 | 86.40 | 86.88 | 84.80 | 85.20 | -1.84% | 1,937,750 |
| 2026-02-02 | 85.10 | 86.80 | 84.50 | 86.80 | +2.00% | 1,456,904 |
| 2026-01-30 | 86.00 | 86.71 | 85.00 | 85.10 | -0.93% | 3,020,589 |
| 2026-01-29 | 87.50 | 87.70 | 85.80 | 85.90 | -1.38% | 6,552,950 |
| 2026-01-28 | 87.10 | 87.60 | 85.70 | 87.10 | +0.35% | 5,071,476 |
| 2026-01-27 | 87.90 | 87.90 | 86.19 | 86.80 | +1.05% | 1,537,313 |
| 2026-01-26 | 87.20 | 87.20 | 85.75 | 85.90 | -0.23% | 1,083,647 |
| 2026-01-23 | 87.50 | 87.80 | 84.80 | 86.10 | -1.37% | 1,266,902 |
| 2026-01-22 | 85.00 | 88.00 | 84.60 | 87.30 | +3.93% | 3,183,079 |
| 2026-01-21 | 83.10 | 84.30 | 81.80 | 84.00 | +1.57% | 3,121,990 |
| 2026-01-20 | 81.90 | 83.40 | 80.80 | 82.70 | +0.61% | 1,750,602 |
| 2026-01-19 | 82.80 | 83.40 | 81.85 | 82.20 | -1.91% | 1,083,958 |
| 2026-01-16 | 84.00 | 84.70 | 83.60 | 83.80 | -1.06% | 963,034 |
| 2026-01-15 | 84.20 | 84.70 | 82.90 | 84.70 | +1.68% | 1,448,562 |
| 2026-01-14 | 82.90 | 84.10 | 82.00 | 83.30 | +0.97% | 1,752,062 |
| 2026-01-13 | 83.90 | 84.10 | 82.00 | 82.50 | -1.79% | 4,702,439 |
| 2026-01-12 | 84.90 | 85.20 | 83.66 | 84.00 | -1.06% | 1,146,524 |
| 2026-01-09 | 83.40 | 84.90 | 83.30 | 84.90 | +2.04% | 1,319,744 |
| 2026-01-08 | 84.70 | 85.00 | 83.20 | 83.20 | -2.23% | 2,025,502 |
| 2026-01-07 | 83.00 | 85.10 | 82.50 | 85.10 | +2.16% | 1,862,397 |
| 2026-01-06 | 80.90 | 83.30 | 80.90 | 83.30 | +0.85% | 2,701,245 |
| 2026-01-05 | 83.60 | 84.20 | 81.60 | 82.60 | -1.20% | 3,225,578 |
| 2026-01-02 | 84.10 | 84.80 | 82.97 | 83.60 | -1.07% | 912,866 |
| 2025-12-31 | 84.60 | 85.00 | 83.90 | 84.50 | -0.12% | 1,928,693 |
| 2025-12-30 | 81.80 | 85.00 | 81.80 | 84.60 | +2.05% | 2,636,716 |
| 2025-12-29 | 82.30 | 83.30 | 82.10 | 82.90 | +0.85% | 1,808,598 |
| 2025-12-24 | 81.00 | 82.60 | 81.00 | 82.20 | +0.24% | 360,741 |
| 2025-12-23 | 82.20 | 82.60 | 81.30 | 82.00 | +0.49% | 1,416,030 |
| 2025-12-22 | 78.50 | 81.60 | 78.50 | 81.60 | +2.00% | 4,109,289 |
| 2025-12-19 | 80.90 | 81.60 | 79.50 | 80.00 | -1.48% | 4,541,033 |
| 2025-12-18 | 79.60 | 81.20 | 79.40 | 81.20 | +1.75% | 8,371,977 |
| 2025-12-17 | 81.50 | 81.60 | 79.80 | 79.80 | -1.12% | 4,219,914 |
| 2025-12-16 | 80.20 | 82.40 | 80.20 | 80.70 | -0.12% | 4,116,223 |
| 2025-12-15 | 80.00 | 82.20 | 80.00 | 80.80 | +0.25% | 6,151,344 |
| 2025-12-12 | 81.50 | 82.10 | 80.30 | 80.60 | +0.25% | 2,489,771 |
| 2025-12-11 | 78.50 | 80.40 | 78.20 | 80.40 | +2.16% | 1,988,051 |
| 2025-12-10 | 79.80 | 80.10 | 77.80 | 78.70 | +0.00% | 956,522 |
| 2025-12-09 | 80.20 | 80.50 | 78.20 | 78.70 | -1.75% | 5,342,939 |
| 2025-12-08 | 83.10 | 83.10 | 80.10 | 80.10 | -1.48% | 1,260,484 |
| 2025-12-05 | 81.70 | 82.20 | 80.80 | 81.30 | +0.87% | 5,884,271 |
| 2025-12-04 | 79.80 | 80.60 | 79.20 | 80.60 | +1.26% | 5,755,374 |
| 2025-12-03 | 78.90 | 79.60 | 77.90 | 79.60 | +1.92% | 2,457,628 |
| 2025-12-02 | 78.50 | 79.40 | 77.90 | 78.10 | -1.76% | 7,947,860 |
| 2025-12-01 | 80.80 | 80.80 | 79.30 | 79.50 | -1.61% | 1,418,179 |
| 2025-11-28 | 80.50 | 81.50 | 80.10 | 80.80 | +0.37% | 945,191 |
| 2025-11-27 | 80.90 | 82.00 | 80.20 | 80.50 | -0.62% | 1,178,829 |
| 2025-11-26 | 82.10 | 82.10 | 79.90 | 81.00 | +0.12% | 1,299,212 |
| 2025-11-25 | 79.70 | 80.90 | 79.00 | 80.90 | +1.63% | 1,319,056 |
| 2025-11-24 | 79.40 | 80.20 | 79.00 | 79.60 | +1.14% | 6,122,772 |
| 2025-11-21 | 78.00 | 79.20 | 77.00 | 78.70 | -0.76% | 2,987,782 |
| 2025-11-20 | 80.70 | 81.00 | 78.80 | 79.30 | -1.25% | 907,240 |
| 2025-11-19 | 79.30 | 80.40 | 78.60 | 80.30 | +1.65% | 2,973,156 |
| 2025-11-18 | 79.00 | 80.10 | 78.58 | 79.00 | -1.99% | 1,565,149 |
| 2025-11-17 | 79.10 | 80.60 | 79.10 | 80.60 | +0.88% | 1,660,731 |
| 2025-11-14 | 80.10 | 80.50 | 78.70 | 79.90 | -1.11% | 1,681,482 |
| 2025-11-13 | 80.00 | 82.00 | 80.00 | 80.80 | -0.62% | 1,928,956 |
| 2025-11-12 | 81.30 | 82.40 | 80.80 | 81.30 | -0.25% | 1,313,548 |
| 2025-11-11 | 80.20 | 82.50 | 79.40 | 81.50 | +2.26% | 2,774,889 |
| 2025-11-10 | 78.60 | 79.70 | 78.60 | 79.70 | +1.53% | 1,956,839 |
| 2025-11-07 | 79.90 | 81.40 | 78.50 | 78.50 | -0.88% | 1,793,003 |
| 2025-11-06 | 81.00 | 81.66 | 79.09 | 79.20 | -2.46% | 1,318,024 |
| 2025-11-05 | 79.10 | 81.70 | 79.10 | 81.20 | +1.25% | 1,797,422 |
| 2025-11-04 | 79.60 | 80.90 | 79.50 | 80.20 | -0.99% | 2,497,062 |
| 2025-11-03 | 82.00 | 82.20 | 80.90 | 81.00 | -0.98% | 1,537,753 |
| 2025-10-31 | 81.10 | 81.90 | 80.90 | 81.80 | +0.25% | 2,873,092 |
| 2025-10-30 | 83.40 | 83.70 | 81.24 | 81.60 | -1.92% | 2,278,228 |
| 2025-10-29 | 85.40 | 85.40 | 83.20 | 83.20 | -1.30% | 1,371,590 |
| 2025-10-28 | 83.80 | 84.70 | 83.48 | 84.30 | +0.60% | 2,094,640 |
| 2025-10-27 | 83.10 | 85.30 | 83.10 | 83.80 | -1.06% | 1,072,855 |
| 2025-10-24 | 84.10 | 84.86 | 82.90 | 84.70 | +1.07% | 2,199,987 |
| 2025-10-23 | 82.80 | 84.70 | 82.80 | 83.80 | +1.33% | 3,108,538 |
| 2025-10-22 | 81.60 | 82.70 | 81.30 | 82.70 | +1.60% | 3,439,285 |
| 2025-10-21 | 82.10 | 82.10 | 80.50 | 81.40 | +1.50% | 2,645,506 |
| 2025-10-20 | 79.50 | 81.10 | 79.30 | 80.20 | +1.39% | 2,377,413 |
| 2025-10-17 | 78.10 | 79.10 | 77.20 | 79.10 | +0.13% | 1,426,069 |
| 2025-10-16 | 79.30 | 79.30 | 78.20 | 79.00 | -1.25% | 1,360,193 |
| 2025-10-15 | 79.20 | 81.80 | 79.20 | 80.00 | -0.62% | 1,367,907 |
| 2025-10-14 | 82.60 | 82.60 | 80.10 | 80.50 | -1.35% | 5,437,124 |
| 2025-10-13 | 79.60 | 81.61 | 79.46 | 81.60 | +2.90% | 3,751,701 |
| 2025-10-10 | 80.80 | 81.40 | 79.20 | 79.30 | -1.86% | 1,377,489 |
| 2025-10-09 | 78.00 | 81.90 | 78.00 | 80.80 | +1.13% | 7,021,863 |
| 2025-10-08 | 81.60 | 82.20 | 78.20 | 79.90 | -1.96% | 3,542,937 |
| 2025-10-07 | 81.50 | 82.10 | 81.50 | 81.50 | +0.00% | 2,450,104 |
| 2025-10-06 | 83.20 | 83.90 | 81.30 | 81.50 | -2.40% | 2,300,931 |
| 2025-10-03 | 82.40 | 83.60 | 82.40 | 83.50 | +1.09% | 1,884,203 |
| 2025-10-02 | 83.60 | 84.70 | 81.50 | 82.60 | -0.24% | 1,443,466 |
| 2025-10-01 | 83.40 | 83.70 | 82.70 | 82.80 | -0.60% | 1,742,079 |
| 2025-09-30 | 83.00 | 83.98 | 82.40 | 83.30 | -0.24% | 2,236,462 |
| 2025-09-29 | 83.80 | 83.80 | 82.30 | 83.50 | +1.71% | 9,866,091 |
| 2025-09-26 | 81.50 | 83.00 | 81.50 | 82.10 | +0.61% | 1,389,206 |
| 2025-09-25 | 81.50 | 82.50 | 81.50 | 81.60 | -0.61% | 4,441,862 |
| 2025-09-24 | 82.50 | 83.75 | 82.10 | 82.10 | -0.97% | 4,996,037 |
| 2025-09-23 | 81.50 | 83.30 | 81.50 | 82.90 | +1.22% | 4,222,563 |
| 2025-09-22 | 81.80 | 82.30 | 81.30 | 81.90 | -0.12% | 985,798 |
| 2025-09-19 | 84.70 | 84.70 | 81.80 | 82.00 | -0.85% | 5,106,968 |
| 2025-09-18 | 81.80 | 83.50 | 81.40 | 82.70 | +1.22% | 2,353,294 |
| 2025-09-17 | 81.00 | 81.80 | 80.06 | 81.70 | +0.86% | 3,687,233 |
| 2025-09-16 | 80.50 | 82.80 | 80.50 | 81.00 | -1.34% | 8,200,099 |
| 2025-09-15 | 82.70 | 83.20 | 81.90 | 82.10 | +0.49% | 4,342,826 |
| 2025-09-12 | 82.40 | 82.90 | 81.70 | 81.70 | -0.97% | 4,249,624 |
| 2025-09-11 | 81.60 | 82.90 | 81.30 | 82.50 | +1.60% | 7,049,743 |
| 2025-09-10 | 81.20 | 81.70 | 79.80 | 81.20 | +1.25% | 7,217,757 |
| 2025-09-09 | 79.00 | 81.00 | 79.00 | 80.20 | +0.75% | 7,079,607 |
| 2025-09-08 | 77.20 | 79.70 | 76.90 | 79.60 | +3.38% | 3,417,843 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+9.17%). Schwächster Monat: Mär (-10.91%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Coats Group PLC (COA.L)?
78.05 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von COA.L?
98.10 im Hoch und 73.15 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Coats Group PLC?
Historisch war der stärkste Kalendermonat von COA.L der Sep (Durchschnitt +9.17%), der schwächste der Mär (Durchschnitt -10.91%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 422 Tageskerzen im Closelook-Datenlake.