54,818CHF
-2,55%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 53,40 | 54,00 | 52,80 | 54,00 | 0,00% | 12.274,00 |
| 29.04.2026 | 55,00 | 56,00 | 53,70 | 54,00 | -1,82% | 8.602,00 |
| 28.04.2026 | 57,90 | 58,80 | 54,70 | 55,00 | -1,43% | 11.122,00 |
| 27.04.2026 | 55,00 | 56,60 | 54,80 | 55,80 | 1,09% | 11.764,00 |
| 24.04.2026 | 58,00 | 58,00 | 54,00 | 55,20 | -1,60% | 9.986,00 |
| 23.04.2026 | 56,00 | 57,00 | 55,90 | 56,10 | -0,88% | 11.916,00 |
| 22.04.2026 | 57,30 | 58,40 | 56,20 | 56,60 | -1,22% | 8.965,00 |
| 21.04.2026 | 57,40 | 58,20 | 56,50 | 57,30 | -0,87% | 10.051,00 |
| 20.04.2026 | 57,90 | 58,20 | 57,20 | 57,80 | -1,87% | 20.758,00 |
| 17.04.2026 | 55,00 | 59,30 | 54,60 | 58,90 | 7,29% | 22.191,00 |
| 16.04.2026 | 54,00 | 55,80 | 54,00 | 54,90 | 1,29% | 17.169,00 |
| 15.04.2026 | 55,90 | 56,00 | 53,90 | 54,20 | -0,55% | 12.923,00 |
| 14.04.2026 | 54,40 | 56,10 | 54,00 | 54,50 | 1,30% | 17.151,00 |
| 13.04.2026 | 54,00 | 54,40 | 52,80 | 53,80 | -0,55% | 10.301,00 |
| 10.04.2026 | 51,80 | 55,80 | 51,80 | 54,10 | 1,88% | 20.520,00 |
| 09.04.2026 | 53,20 | 53,40 | 51,80 | 53,10 | 0,38% | 12.918,00 |
| 08.04.2026 | 52,30 | 54,80 | 51,70 | 52,90 | 6,01% | 27.033,00 |
| 07.04.2026 | 52,30 | 52,30 | 49,50 | 49,90 | -3,11% | 17.795,00 |
| 02.04.2026 | 51,90 | 52,30 | 49,95 | 51,50 | -2,83% | 22.224,00 |
| 01.04.2026 | 51,80 | 53,00 | 48,95 | 53,00 | 5,58% | 32.848,00 |
| 31.03.2026 | 49,10 | 50,30 | 48,05 | 50,20 | 1,62% | 19.307,00 |
| 30.03.2026 | 50,30 | 50,30 | 48,65 | 49,40 | -1,10% | 17.326,00 |
| 27.03.2026 | 50,00 | 50,30 | 48,85 | 49,95 | -0,30% | 18.788,00 |
| 26.03.2026 | 49,95 | 51,50 | 49,20 | 50,10 | 0,00% | 17.620,00 |
| 25.03.2026 | 48,45 | 51,30 | 47,95 | 50,10 | 5,03% | 41.182,00 |
| 24.03.2026 | 46,80 | 48,30 | 46,50 | 47,70 | -2,15% | 19.498,00 |
| 23.03.2026 | 46,00 | 49,45 | 45,30 | 48,75 | 4,17% | 38.192,00 |
| 20.03.2026 | 44,00 | 46,80 | 43,85 | 46,80 | 7,96% | 150.482,00 |
| 19.03.2026 | 45,50 | 45,50 | 43,20 | 43,35 | -4,93% | 55.568,00 |
| 18.03.2026 | 45,90 | 47,65 | 45,50 | 45,60 | 1,11% | 33.038,00 |
| 17.03.2026 | 46,50 | 47,20 | 45,10 | 45,10 | -3,63% | 27.974,00 |
| 16.03.2026 | 48,00 | 48,15 | 46,50 | 46,80 | -2,50% | 31.367,00 |
| 13.03.2026 | 49,00 | 49,45 | 47,35 | 48,00 | -2,64% | 39.691,00 |
| 12.03.2026 | 51,40 | 51,60 | 49,25 | 49,30 | -5,74% | 36.146,00 |
| 11.03.2026 | 53,10 | 54,50 | 50,80 | 52,30 | -2,43% | 30.495,00 |
| 10.03.2026 | 55,10 | 55,20 | 49,20 | 53,60 | 1,52% | 105.252,00 |
| 09.03.2026 | 57,20 | 57,20 | 52,80 | 52,80 | -8,49% | 48.918,00 |
| 06.03.2026 | 59,60 | 59,70 | 57,50 | 57,70 | -3,19% | 20.062,00 |
| 05.03.2026 | 62,00 | 62,00 | 58,40 | 59,60 | -3,87% | 31.532,00 |
| 04.03.2026 | 62,20 | 63,10 | 61,50 | 62,00 | -1,27% | 13.912,00 |
| 03.03.2026 | 68,80 | 68,80 | 61,90 | 62,80 | -6,69% | 22.055,00 |
| 02.03.2026 | 65,70 | 68,80 | 65,10 | 67,30 | -0,88% | 16.368,00 |
| 27.02.2026 | 70,50 | 71,30 | 66,60 | 67,90 | -2,58% | 18.603,00 |
| 26.02.2026 | 68,40 | 70,50 | 68,20 | 69,70 | 1,90% | 10.215,00 |
| 25.02.2026 | 68,50 | 69,50 | 68,40 | 68,40 | -0,87% | 13.020,00 |
| 24.02.2026 | 68,30 | 70,00 | 68,30 | 69,00 | 0,58% | 10.102,00 |
| 23.02.2026 | 68,50 | 69,90 | 67,20 | 68,60 | -0,58% | 17.591,00 |
| 20.02.2026 | 68,60 | 69,80 | 67,60 | 69,00 | 0,58% | 14.043,00 |
| 19.02.2026 | 71,20 | 71,20 | 68,50 | 68,60 | -2,97% | 12.593,00 |
| 18.02.2026 | 71,00 | 71,20 | 69,70 | 70,70 | -0,42% | 8.473,00 |
| 17.02.2026 | 72,80 | 72,80 | 69,80 | 71,00 | -0,42% | 11.432,00 |
| 16.02.2026 | 74,50 | 74,50 | 71,30 | 71,30 | -3,39% | 6.336,00 |
| 13.02.2026 | 73,50 | 74,60 | 72,00 | 73,80 | 0,41% | 12.040,00 |
| 12.02.2026 | 74,30 | 75,10 | 73,50 | 73,50 | -1,08% | 10.040,00 |
| 11.02.2026 | 75,00 | 75,00 | 72,20 | 74,30 | -0,67% | 15.944,00 |
| 10.02.2026 | 71,80 | 76,40 | 71,80 | 74,80 | 4,18% | 27.908,00 |
| 09.02.2026 | 70,90 | 72,60 | 70,60 | 71,80 | 2,43% | 17.436,00 |
| 06.02.2026 | 70,60 | 70,90 | 69,10 | 70,10 | -0,57% | 23.863,00 |
| 05.02.2026 | 70,60 | 70,60 | 69,30 | 70,50 | 1,00% | 21.690,00 |
| 04.02.2026 | 67,90 | 70,60 | 67,60 | 69,80 | 3,25% | 18.738,00 |
| 03.02.2026 | 68,50 | 68,60 | 66,80 | 67,60 | 0,00% | 17.475,00 |
| 02.02.2026 | 66,20 | 67,70 | 65,10 | 67,60 | 1,20% | 13.786,00 |
| 30.01.2026 | 67,40 | 67,40 | 65,80 | 66,80 | 0,60% | 7.695,00 |
| 29.01.2026 | 66,00 | 67,90 | 65,20 | 66,40 | 1,28% | 19.241,00 |
| 28.01.2026 | 64,21 | 66,16 | 64,21 | 65,56 | 2,60% | - |
| 27.01.2026 | 66,60 | 66,60 | 63,90 | 63,90 | -3,62% | 6.875,00 |
| 26.01.2026 | 65,70 | 66,70 | 65,00 | 66,30 | 0,61% | 13.455,00 |
| 23.01.2026 | 66,70 | 66,70 | 64,70 | 65,90 | -1,35% | 18.333,00 |
| 22.01.2026 | 64,00 | 67,30 | 63,80 | 66,80 | 6,37% | 44.549,00 |
| 21.01.2026 | 62,00 | 65,00 | 62,00 | 62,80 | 4,67% | 38.383,00 |
| 20.01.2026 | 58,30 | 61,40 | 57,80 | 60,00 | 4,35% | 33.619,00 |
| 19.01.2026 | 59,90 | 61,60 | 57,40 | 57,50 | -5,89% | 25.308,00 |
| 16.01.2026 | 58,30 | 62,20 | 57,60 | 61,10 | 4,98% | 38.724,00 |
| 15.01.2026 | 58,50 | 59,00 | 56,50 | 58,20 | 0,17% | 26.047,00 |
| 14.01.2026 | 60,90 | 61,30 | 57,60 | 58,10 | -4,75% | 45.591,00 |
| 13.01.2026 | 62,90 | 63,00 | 60,30 | 61,00 | -4,09% | 21.399,00 |
| 12.01.2026 | 64,20 | 64,70 | 62,50 | 63,60 | -1,09% | 16.494,00 |
| 09.01.2026 | 65,40 | 65,40 | 64,00 | 64,30 | -0,31% | 11.052,00 |
| 08.01.2026 | 65,40 | 65,40 | 63,20 | 64,50 | -1,53% | 15.522,00 |
| 07.01.2026 | 66,00 | 66,50 | 64,40 | 65,50 | 0,77% | 11.780,00 |
| 06.01.2026 | 66,00 | 66,00 | 62,30 | 65,00 | -0,15% | 17.658,00 |
| 05.01.2026 | 64,80 | 66,80 | 62,40 | 65,10 | 0,70% | 13.270,00 |
| 02.01.2026 | 64,08 | 64,80 | 64,08 | 64,64 | 0,85% | - |
| 30.12.2025 | 63,70 | 64,50 | 63,50 | 64,10 | 0,16% | 14.158,00 |
| 29.12.2025 | 64,50 | 65,00 | 63,50 | 64,00 | -0,47% | 9.634,00 |
| 23.12.2025 | 64,50 | 65,20 | 63,70 | 64,30 | -0,16% | 7.023,00 |
| 22.12.2025 | 64,00 | 64,60 | 63,00 | 64,40 | 1,42% | 9.556,00 |
| 19.12.2025 | 65,60 | 65,60 | 63,50 | 63,50 | -3,20% | 19.686,00 |
| 18.12.2025 | 63,20 | 65,60 | 63,20 | 65,60 | 3,80% | 12.518,00 |
| 17.12.2025 | 65,20 | 65,20 | 63,10 | 63,20 | -3,07% | 29.053,00 |