115,744CHF
2,25%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 113,00 | 116,00 | 112,40 | 116,00 | 2,47% | 16.789,00 |
| 16.10.2024 | 112,40 | 113,40 | 111,20 | 113,20 | 0,04% | 11.355,00 |
| 15.10.2024 | 113,01 | 113,82 | 112,37 | 113,15 | -0,22% | - |
| 14.10.2024 | 115,80 | 115,80 | 112,60 | 113,40 | -1,90% | 11.138,00 |
| 11.10.2024 | 116,00 | 116,20 | 114,40 | 115,60 | -0,34% | 7.717,00 |
| 10.10.2024 | 115,40 | 116,00 | 113,40 | 116,00 | 0,52% | 9.890,00 |
| 09.10.2024 | 115,40 | 116,20 | 115,00 | 115,40 | 0,17% | 6.149,00 |
| 08.10.2024 | 117,00 | 117,00 | 114,00 | 115,20 | -1,37% | 13.870,00 |
| 07.10.2024 | 116,20 | 117,00 | 114,80 | 116,80 | 0,69% | 9.929,00 |
| 04.10.2024 | 116,20 | 116,80 | 114,80 | 116,00 | -0,68% | 12.825,00 |
| 03.10.2024 | 119,60 | 119,60 | 115,40 | 116,80 | -1,02% | 12.556,00 |
| 02.10.2024 | 119,00 | 119,60 | 117,80 | 118,00 | -0,51% | 12.296,00 |
| 01.10.2024 | 120,00 | 120,40 | 117,60 | 118,60 | -1,17% | 11.440,00 |
| 30.09.2024 | 120,80 | 121,00 | 118,20 | 120,00 | -0,50% | 13.452,00 |
| 27.09.2024 | 119,20 | 120,80 | 119,20 | 120,60 | 1,52% | 14.659,00 |
| 26.09.2024 | 115,60 | 120,00 | 115,60 | 118,80 | 3,66% | 24.814,00 |
| 25.09.2024 | 113,60 | 115,00 | 113,40 | 114,60 | 0,88% | 21.155,00 |
| 24.09.2024 | 114,40 | 115,60 | 113,00 | 113,60 | 0,18% | 28.078,00 |
| 23.09.2024 | 118,60 | 118,60 | 113,40 | 113,40 | -4,06% | 31.668,00 |
| 20.09.2024 | 124,00 | 124,40 | 118,20 | 118,20 | -4,83% | 26.727,00 |
| 19.09.2024 | 124,20 | 126,80 | 124,20 | 124,20 | 5,61% | 45.145,00 |
| 18.09.2024 | 121,00 | 121,00 | 117,60 | 117,60 | -2,65% | 13.913,00 |
| 17.09.2024 | 118,80 | 121,40 | 118,80 | 120,80 | 1,34% | 8.364,00 |
| 16.09.2024 | 121,00 | 121,20 | 119,00 | 119,20 | -1,16% | 9.293,00 |
| 13.09.2024 | 120,00 | 122,00 | 120,00 | 120,60 | 0,67% | 17.390,00 |
| 12.09.2024 | 119,80 | 123,60 | 119,20 | 119,80 | 0,00% | 17.552,00 |
| 11.09.2024 | 121,60 | 122,40 | 118,20 | 119,80 | -1,16% | 30.126,00 |
| 10.09.2024 | 121,00 | 121,60 | 119,40 | 121,20 | 0,50% | 28.766,00 |
| 09.09.2024 | 122,00 | 123,40 | 120,60 | 120,60 | -1,15% | 9.323,00 |
| 06.09.2024 | 124,20 | 124,80 | 121,20 | 122,00 | -2,40% | 23.852,00 |
| 05.09.2024 | 126,00 | 126,40 | 123,40 | 125,00 | -1,73% | 28.333,00 |
| 04.09.2024 | 125,20 | 127,20 | 124,00 | 127,20 | 0,16% | 13.464,00 |
| 03.09.2024 | 130,40 | 131,60 | 127,00 | 127,00 | -3,05% | 10.828,00 |
| 02.09.2024 | 132,40 | 132,40 | 129,20 | 131,00 | -0,91% | 7.787,00 |
| 30.08.2024 | 129,20 | 133,40 | 129,20 | 132,20 | 2,16% | 12.115,00 |
| 29.08.2024 | 128,80 | 130,20 | 128,00 | 129,40 | 0,31% | 6.351,00 |
| 28.08.2024 | 130,20 | 130,20 | 128,40 | 129,00 | -0,31% | 8.210,00 |
| 27.08.2024 | 131,60 | 131,60 | 129,00 | 129,40 | -0,46% | 6.475,00 |
| 26.08.2024 | 131,60 | 131,80 | 129,20 | 130,00 | -1,66% | 8.816,00 |
| 23.08.2024 | 131,00 | 132,20 | 130,00 | 132,20 | 1,54% | 7.502,00 |
| 22.08.2024 | 132,00 | 132,00 | 130,20 | 130,20 | -1,36% | 4.298,00 |
| 21.08.2024 | 131,60 | 132,20 | 131,00 | 132,00 | 0,30% | 6.265,00 |
| 20.08.2024 | 132,80 | 133,20 | 130,40 | 131,60 | -0,45% | 8.980,00 |
| 19.08.2024 | 131,20 | 132,40 | 130,80 | 132,20 | 0,30% | 7.700,00 |
| 16.08.2024 | 132,20 | 133,20 | 130,60 | 131,80 | -1,20% | 11.472,00 |
| 15.08.2024 | 135,00 | 135,00 | 131,80 | 133,40 | 0,00% | 8.843,00 |
| 14.08.2024 | 132,20 | 135,60 | 132,20 | 133,40 | 1,68% | 15.420,00 |
| 13.08.2024 | 128,20 | 134,40 | 128,20 | 131,20 | 1,08% | 26.968,00 |
| 12.08.2024 | 130,00 | 131,00 | 128,20 | 129,80 | 1,56% | 13.428,00 |
| 09.08.2024 | 128,80 | 130,60 | 127,80 | 127,80 | -0,62% | 9.332,00 |
| 08.08.2024 | 132,60 | 132,60 | 127,20 | 128,60 | -1,53% | 18.398,00 |
| 07.08.2024 | 126,40 | 131,40 | 125,00 | 130,60 | 4,15% | 14.995,00 |
| 06.08.2024 | 129,40 | 130,40 | 125,40 | 125,40 | -2,49% | 10.032,00 |
| 05.08.2024 | 125,40 | 128,60 | 123,80 | 128,60 | -0,92% | 19.403,00 |
| 02.08.2024 | 133,80 | 133,80 | 127,40 | 129,80 | -1,72% | 15.022,00 |
| 01.08.2024 | 134,23 | 135,14 | 132,07 | 132,07 | -1,29% | - |
| 31.07.2024 | 132,20 | 135,60 | 132,20 | 133,80 | 1,06% | 13.302,00 |
| 30.07.2024 | 131,20 | 132,80 | 131,20 | 132,40 | 0,15% | 8.980,00 |
| 29.07.2024 | 132,20 | 132,20 | 131,00 | 132,20 | 0,92% | 4.922,00 |
| 26.07.2024 | 132,00 | 132,20 | 131,00 | 131,00 | 0,77% | 7.703,00 |
| 25.07.2024 | 130,20 | 133,00 | 129,20 | 130,00 | -0,76% | 16.700,00 |
| 24.07.2024 | 133,60 | 133,80 | 131,00 | 131,00 | -2,53% | 8.561,00 |
| 23.07.2024 | 134,20 | 134,80 | 132,60 | 134,40 | 0,15% | 6.432,00 |
| 22.07.2024 | 135,00 | 136,20 | 134,20 | 134,20 | -1,90% | 14.663,00 |
| 19.07.2024 | 138,40 | 138,40 | 135,80 | 136,80 | -1,30% | 7.189,00 |
| 18.07.2024 | 138,80 | 140,00 | 137,40 | 138,60 | 0,43% | 2.772,00 |
| 17.07.2024 | 138,00 | 139,00 | 135,80 | 138,00 | 0,00% | 5.810,00 |
| 16.07.2024 | 137,40 | 138,40 | 136,40 | 138,00 | 0,29% | 7.667,00 |
| 15.07.2024 | 140,00 | 140,00 | 137,60 | 137,60 | -1,71% | 3.578,00 |
| 12.07.2024 | 139,20 | 141,20 | 138,00 | 140,00 | 0,57% | 11.202,00 |
| 11.07.2024 | 136,20 | 139,20 | 135,20 | 139,20 | 2,65% | 7.160,00 |
| 10.07.2024 | 133,80 | 136,80 | 132,80 | 135,60 | 1,19% | 17.774,00 |
| 09.07.2024 | 134,60 | 136,00 | 132,80 | 134,00 | -0,45% | 10.189,00 |
| 08.07.2024 | 136,80 | 138,60 | 134,60 | 134,60 | -1,61% | 6.981,00 |
| 05.07.2024 | 135,60 | 137,40 | 135,40 | 136,80 | 1,94% | 6.508,00 |
| 04.07.2024 | 134,20 | 135,80 | 134,20 | 134,20 | 0,00% | 7.544,00 |
| 03.07.2024 | 132,80 | 134,20 | 132,20 | 134,20 | 1,36% | 5.485,00 |
| 02.07.2024 | 131,00 | 132,40 | 130,20 | 132,40 | 0,61% | 7.211,00 |
| 01.07.2024 | 131,60 | 132,00 | 130,60 | 131,60 | 0,92% | 6.711,00 |
| 28.06.2024 | 133,00 | 133,00 | 130,40 | 130,40 | -2,10% | 15.651,00 |
| 27.06.2024 | 133,00 | 133,60 | 131,60 | 133,20 | 0,45% | 7.585,00 |
| 26.06.2024 | 133,00 | 135,00 | 131,40 | 132,60 | 0,91% | 12.896,00 |
| 25.06.2024 | 135,00 | 135,40 | 131,40 | 131,40 | -3,10% | 7.995,00 |
| 24.06.2024 | 133,80 | 136,00 | 132,60 | 135,60 | 1,19% | 11.650,00 |
| 21.06.2024 | 135,00 | 135,00 | 132,40 | 134,00 | -0,59% | 32.040,00 |
| 20.06.2024 | 133,00 | 135,40 | 132,80 | 134,80 | 0,45% | 19.693,00 |
| 19.06.2024 | 135,20 | 136,80 | 133,80 | 134,20 | -1,47% | 24.177,00 |
| 18.06.2024 | 132,00 | 136,60 | 129,00 | 136,20 | -2,85% | 60.596,00 |
| 17.06.2024 | 141,60 | 142,00 | 139,60 | 140,20 | -0,85% | 5.861,00 |
| 14.06.2024 | 144,40 | 144,40 | 140,20 | 141,40 | -1,94% | 17.312,00 |
| 13.06.2024 | 148,00 | 148,00 | 144,20 | 144,20 | -1,90% | 11.085,00 |
| 12.06.2024 | 146,00 | 148,20 | 144,60 | 147,00 | 0,27% | 17.007,00 |
| 11.06.2024 | 151,00 | 151,00 | 145,40 | 146,60 | -4,06% | 32.132,00 |
| 10.06.2024 | 153,60 | 154,60 | 150,60 | 152,80 | -0,78% | 13.374,00 |
| 07.06.2024 | 155,60 | 156,80 | 154,00 | 154,00 | -1,03% | 8.806,00 |
| 06.06.2024 | 157,40 | 158,00 | 155,40 | 155,60 | 0,13% | 7.146,00 |
| 05.06.2024 | 158,20 | 158,60 | 154,40 | 155,40 | -0,13% | 9.192,00 |
| 04.06.2024 | 160,20 | 160,80 | 154,40 | 155,60 | -3,23% | 20.607,00 |
| 03.06.2024 | 163,00 | 163,40 | 160,80 | 160,80 | -1,35% | 5.785,00 |
| 31.05.2024 | 164,80 | 165,00 | 161,60 | 163,00 | -0,85% | 14.725,00 |