72,558CHF
-1,42%
Echtzeit-Aktienkurs KOMAX HLDG NA SF 0,10
Bid:
Ask:
Aktienkurse zur KOMAX HLDG NA SF 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 72,60 | 74,40 | 72,50 | 72,50 | -1,49% | 12.143,00 |
| 17.09.2026 | 71,00 | 73,60 | 70,60 | 73,60 | 3,08% | 10.301,00 |
| 16.09.2026 | 70,80 | 71,40 | 70,00 | 71,40 | 1,56% | 8.565,00 |
| 15.09.2026 | 70,80 | 70,80 | 68,30 | 70,30 | 0,00% | 15.987,00 |
| 14.09.2026 | 73,10 | 73,10 | 69,30 | 70,30 | -4,09% | 17.343,00 |
| 11.09.2026 | 72,50 | 73,30 | 72,20 | 73,30 | 1,10% | 8.367,00 |
| 10.09.2026 | 75,50 | 75,50 | 72,50 | 72,50 | -3,07% | 10.772,00 |
| 09.09.2026 | 75,10 | 77,40 | 74,80 | 74,80 | -1,97% | 6.330,00 |
| 08.09.2026 | 76,60 | 77,40 | 75,10 | 76,30 | -0,91% | 10.119,00 |
| 07.09.2026 | 74,90 | 77,50 | 74,90 | 77,00 | 2,26% | 10.028,00 |
| 04.09.2026 | 75,00 | 75,70 | 73,50 | 75,30 | 0,40% | 8.922,00 |
| 03.09.2026 | 73,50 | 75,00 | 72,60 | 75,00 | 2,18% | 14.017,00 |
| 02.09.2026 | 74,00 | 74,60 | 73,10 | 73,40 | -0,81% | 10.655,00 |
| 01.09.2026 | 76,50 | 76,50 | 73,40 | 74,00 | -3,39% | 9.997,00 |
| 31.08.2026 | 76,00 | 79,00 | 76,00 | 76,60 | 0,52% | 11.033,00 |
| 28.08.2026 | 76,00 | 77,50 | 75,50 | 76,20 | 0,13% | 9.116,00 |
| 27.08.2026 | 74,90 | 76,70 | 74,90 | 76,10 | 1,33% | 9.312,00 |
| 26.08.2026 | 75,00 | 75,60 | 74,10 | 75,10 | 1,49% | 10.185,00 |
| 25.08.2026 | 76,20 | 76,90 | 73,00 | 74,00 | -2,25% | 20.159,00 |
| 24.08.2026 | 74,90 | 77,00 | 73,70 | 75,70 | 1,75% | 14.320,00 |
| 21.08.2026 | 74,00 | 74,90 | 73,20 | 74,40 | 0,00% | 14.580,00 |
| 20.08.2026 | 75,40 | 76,80 | 74,00 | 74,40 | -0,67% | 22.182,00 |
| 19.08.2026 | 77,20 | 77,50 | 74,50 | 74,90 | -3,35% | 29.540,00 |
| 18.08.2026 | 81,50 | 81,70 | 77,00 | 77,50 | -5,26% | 33.085,00 |
| 17.08.2026 | 79,40 | 83,50 | 79,30 | 81,80 | 3,94% | 62.020,00 |
| 14.08.2026 | 76,40 | 81,60 | 76,30 | 78,70 | 6,93% | 143.904,00 |
| 13.08.2026 | 63,00 | 74,80 | 62,50 | 73,60 | 21,45% | 149.384,00 |
| 12.08.2026 | 59,00 | 61,00 | 58,60 | 60,60 | 3,24% | 48.484,00 |
| 11.08.2026 | 57,00 | 59,00 | 56,90 | 58,70 | 1,38% | 15.572,00 |
| 10.08.2026 | 58,60 | 59,20 | 57,00 | 57,90 | -1,03% | 16.000,00 |
| 07.08.2026 | 59,20 | 59,70 | 57,90 | 58,50 | -2,34% | 17.093,00 |
| 06.08.2026 | 56,70 | 59,90 | 56,70 | 59,90 | 5,27% | 66.037,00 |
| 05.08.2026 | 57,90 | 59,20 | 56,60 | 56,90 | -0,87% | 23.610,00 |
| 04.08.2026 | 54,70 | 57,70 | 54,50 | 57,40 | 5,71% | 39.914,00 |
| 03.08.2026 | 53,00 | 54,80 | 53,00 | 54,30 | 4,02% | 13.672,00 |
| 31.07.2026 | 51,90 | 53,00 | 51,70 | 52,20 | 1,16% | 18.830,00 |
| 30.07.2026 | 51,60 | 52,30 | 51,00 | 51,60 | -0,39% | 11.629,00 |
| 29.07.2026 | 51,00 | 53,20 | 50,90 | 51,80 | 1,97% | 22.574,00 |
| 28.07.2026 | 49,00 | 50,80 | 48,90 | 50,80 | 5,50% | 19.517,00 |
| 27.07.2026 | 47,25 | 49,00 | 47,25 | 48,15 | 2,88% | 24.613,00 |
| 24.07.2026 | 46,05 | 47,50 | 46,05 | 46,80 | 1,74% | 11.983,00 |
| 23.07.2026 | 47,50 | 47,50 | 46,00 | 46,00 | -0,86% | 19.564,00 |
| 22.07.2026 | 44,00 | 47,40 | 44,00 | 46,40 | 0,87% | 13.810,00 |
| 21.07.2026 | 44,00 | 46,00 | 43,85 | 46,00 | 2,56% | 13.466,00 |
| 20.07.2026 | 46,00 | 46,25 | 44,55 | 44,85 | -3,13% | 12.847,00 |
| 17.07.2026 | 47,90 | 47,90 | 46,20 | 46,30 | -1,70% | 16.368,00 |
| 16.07.2026 | 46,00 | 47,40 | 45,55 | 47,10 | 0,86% | 11.998,00 |
| 15.07.2026 | 46,45 | 47,00 | 45,35 | 46,70 | 2,08% | 12.979,00 |
| 14.07.2026 | 45,95 | 46,45 | 45,25 | 45,75 | 0,44% | 11.274,00 |
| 13.07.2026 | 44,00 | 45,95 | 44,00 | 45,55 | 2,13% | 14.591,00 |
| 10.07.2026 | 44,70 | 45,10 | 44,00 | 44,60 | -0,22% | 11.915,00 |
| 09.07.2026 | 44,20 | 44,85 | 43,25 | 44,70 | 1,94% | 15.966,00 |
| 08.07.2026 | 45,70 | 45,70 | 43,40 | 43,85 | -4,15% | 21.725,00 |
| 07.07.2026 | 47,15 | 47,15 | 45,70 | 45,75 | -2,14% | 10.812,00 |
| 06.07.2026 | 47,50 | 47,65 | 46,20 | 46,75 | -1,58% | 17.718,00 |
| 03.07.2026 | 46,60 | 47,95 | 46,05 | 47,50 | 1,93% | 23.861,00 |
| 02.07.2026 | 45,20 | 47,00 | 44,60 | 46,60 | 2,53% | 25.731,00 |
| 01.07.2026 | 43,50 | 45,65 | 43,00 | 45,45 | 6,07% | 35.917,00 |
| 30.06.2026 | 41,85 | 43,30 | 41,50 | 42,85 | 3,13% | 28.747,00 |
| 29.06.2026 | 41,25 | 41,85 | 40,75 | 41,55 | 0,73% | 24.657,00 |
| 26.06.2026 | 42,40 | 42,50 | 40,30 | 41,25 | -1,08% | 28.892,00 |
| 25.06.2026 | 41,80 | 43,00 | 41,20 | 41,70 | 0,12% | 35.551,00 |
| 24.06.2026 | 43,05 | 43,85 | 41,00 | 41,65 | -2,46% | 48.528,00 |
| 23.06.2026 | 49,35 | 49,35 | 42,70 | 42,70 | -14,77% | 96.054,00 |
| 22.06.2026 | 50,60 | 50,70 | 49,20 | 50,10 | -0,79% | 14.247,00 |
| 19.06.2026 | 50,60 | 51,50 | 49,80 | 50,50 | -0,20% | 31.694,00 |
| 18.06.2026 | 52,50 | 52,50 | 49,90 | 50,60 | -4,35% | 19.659,00 |
| 17.06.2026 | 55,20 | 55,80 | 52,50 | 52,90 | -4,68% | 31.391,00 |
| 16.06.2026 | 55,10 | 55,70 | 54,70 | 55,50 | 1,09% | 4.995,00 |
| 15.06.2026 | 55,30 | 58,30 | 54,70 | 54,90 | 1,48% | 10.496,00 |
| 12.06.2026 | 53,50 | 55,50 | 53,30 | 54,10 | 2,66% | 13.801,00 |
| 11.06.2026 | 53,20 | 53,90 | 51,60 | 52,70 | 0,96% | 10.553,00 |
| 10.06.2026 | 54,00 | 54,00 | 52,20 | 52,20 | -2,43% | 12.007,00 |
| 09.06.2026 | 53,80 | 54,00 | 52,80 | 53,50 | 0,38% | 8.710,00 |
| 08.06.2026 | 53,40 | 53,80 | 51,40 | 53,30 | -1,11% | 13.913,00 |
| 05.06.2026 | 55,10 | 55,40 | 53,70 | 53,90 | -1,82% | 5.585,00 |
| 04.06.2026 | 56,80 | 56,80 | 54,70 | 54,90 | -2,14% | 8.401,00 |
| 03.06.2026 | 56,10 | 56,80 | 55,40 | 56,10 | -0,88% | 5.752,00 |
| 02.06.2026 | 56,30 | 58,00 | 55,70 | 56,60 | 1,07% | 8.529,00 |
| 01.06.2026 | 55,50 | 58,70 | 54,80 | 56,00 | -1,41% | 21.294,00 |
| 29.05.2026 | 56,20 | 59,00 | 54,70 | 56,80 | 0,35% | 21.367,00 |
| 28.05.2026 | 57,60 | 57,80 | 56,20 | 56,60 | -0,53% | 10.355,00 |
| 27.05.2026 | 58,70 | 58,70 | 56,70 | 56,90 | -0,87% | 7.640,00 |
| 26.05.2026 | 54,00 | 58,30 | 54,00 | 57,40 | 1,73% | 14.193,00 |
| 25.05.2026 | 55,79 | 56,47 | 55,69 | 56,42 | 2,03% | - |
| 22.05.2026 | 56,00 | 56,70 | 54,70 | 55,30 | 1,65% | 8.177,00 |
| 21.05.2026 | 55,90 | 55,90 | 53,80 | 54,40 | 0,55% | 6.189,00 |
| 20.05.2026 | 52,60 | 54,90 | 52,60 | 54,10 | 1,12% | 8.841,00 |
| 19.05.2026 | 54,50 | 55,60 | 52,60 | 53,50 | -2,73% | 9.376,00 |
| 18.05.2026 | 54,00 | 55,50 | 53,50 | 55,00 | -0,18% | 5.424,00 |
| 15.05.2026 | 57,10 | 57,10 | 54,20 | 55,10 | -2,05% | 8.518,00 |
| 14.05.2026 | 56,03 | 56,26 | 55,94 | 56,25 | 1,35% | - |
| 13.05.2026 | 55,30 | 57,40 | 55,10 | 55,50 | -1,07% | 7.271,00 |
| 12.05.2026 | 57,10 | 59,40 | 55,30 | 56,10 | -2,77% | 9.520,00 |
| 11.05.2026 | 57,20 | 58,40 | 56,40 | 57,70 | 0,87% | 10.003,00 |
| 08.05.2026 | 57,00 | 60,30 | 56,30 | 57,20 | -2,39% | 13.644,00 |
| 07.05.2026 | 57,30 | 61,70 | 57,10 | 58,60 | 4,64% | 18.506,00 |
| 06.05.2026 | 53,90 | 57,10 | 53,70 | 56,00 | 4,67% | 15.325,00 |
| 05.05.2026 | 53,70 | 55,90 | 52,60 | 53,50 | -2,19% | 9.585,00 |
| 04.05.2026 | 54,30 | 55,70 | 54,30 | 54,70 | 1,30% | 9.960,00 |