112,431CHF
0,93%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 112,59 | 114,75 | 112,14 | 112,42 | 0,92% | - |
| 25.07.2025 | 109,00 | 112,20 | 108,80 | 111,40 | 1,09% | 5.914,00 |
| 24.07.2025 | 110,20 | 110,80 | 108,00 | 110,20 | 1,29% | 5.993,00 |
| 23.07.2025 | 107,00 | 109,00 | 106,20 | 108,80 | 3,42% | 7.555,00 |
| 22.07.2025 | 104,60 | 106,20 | 103,60 | 105,20 | -0,19% | 8.662,00 |
| 21.07.2025 | 105,60 | 107,80 | 105,00 | 105,40 | 0,19% | 6.708,00 |
| 18.07.2025 | 105,00 | 106,00 | 104,80 | 105,20 | 0,00% | 5.442,00 |
| 17.07.2025 | 105,00 | 107,20 | 104,00 | 105,20 | 1,94% | 13.664,00 |
| 16.07.2025 | 101,60 | 104,40 | 101,60 | 103,20 | 0,19% | 8.571,00 |
| 15.07.2025 | 101,60 | 105,00 | 101,60 | 103,00 | 0,19% | 5.389,00 |
| 14.07.2025 | 101,80 | 102,80 | 101,40 | 102,80 | -0,39% | 4.367,00 |
| 11.07.2025 | 104,00 | 105,40 | 102,80 | 103,20 | -1,15% | 8.817,00 |
| 10.07.2025 | 98,00 | 105,60 | 98,00 | 104,40 | 5,24% | 15.526,00 |
| 09.07.2025 | 98,60 | 100,80 | 98,30 | 99,20 | -0,60% | 10.029,00 |
| 08.07.2025 | 95,90 | 100,00 | 95,90 | 99,80 | 2,99% | 10.245,00 |
| 07.07.2025 | 96,60 | 97,40 | 96,00 | 96,90 | -0,82% | 6.465,00 |
| 04.07.2025 | 97,60 | 98,10 | 95,50 | 97,70 | -0,81% | 12.608,00 |
| 03.07.2025 | 99,40 | 100,20 | 98,40 | 98,50 | 0,00% | 4.819,00 |
| 02.07.2025 | 98,00 | 99,00 | 97,20 | 98,50 | 1,44% | 12.884,00 |
| 01.07.2025 | 96,80 | 97,40 | 95,80 | 97,10 | 0,31% | 7.017,00 |
| 30.06.2025 | 98,60 | 98,90 | 96,80 | 96,80 | -1,22% | 9.353,00 |
| 27.06.2025 | 95,50 | 98,50 | 95,50 | 98,00 | 2,08% | 11.922,00 |
| 26.06.2025 | 96,30 | 96,70 | 94,60 | 96,00 | 1,48% | 6.595,00 |
| 25.06.2025 | 95,50 | 96,50 | 94,20 | 94,60 | -1,46% | 11.529,00 |
| 24.06.2025 | 97,90 | 98,60 | 95,50 | 96,00 | 0,21% | 10.526,00 |
| 23.06.2025 | 98,20 | 98,20 | 95,80 | 95,80 | -2,54% | 15.904,00 |
| 20.06.2025 | 98,60 | 99,80 | 98,30 | 98,30 | -0,30% | 9.748,00 |
| 19.06.2025 | 99,00 | 99,60 | 95,30 | 98,60 | -0,10% | 5.373,00 |
| 18.06.2025 | 101,00 | 101,40 | 98,50 | 98,70 | -3,24% | 11.156,00 |
| 17.06.2025 | 103,00 | 104,60 | 102,00 | 102,00 | -1,92% | 6.778,00 |
| 16.06.2025 | 103,00 | 106,20 | 103,00 | 104,00 | 0,78% | 13.998,00 |
| 13.06.2025 | 108,60 | 109,20 | 101,60 | 103,20 | -7,86% | 18.759,00 |
| 12.06.2025 | 112,60 | 114,00 | 110,80 | 112,00 | -1,75% | 5.022,00 |
| 11.06.2025 | 113,00 | 115,00 | 112,60 | 114,00 | 0,88% | 7.595,00 |
| 10.06.2025 | 113,80 | 117,00 | 111,40 | 113,00 | -0,33% | 6.990,00 |
| 09.06.2025 | 113,14 | 113,38 | 112,87 | 113,38 | -0,02% | - |
| 06.06.2025 | 111,60 | 113,80 | 111,60 | 113,40 | 0,89% | 3.721,00 |
| 05.06.2025 | 113,00 | 114,00 | 111,60 | 112,40 | -0,88% | 5.180,00 |
| 04.06.2025 | 110,00 | 114,00 | 110,00 | 113,40 | 2,16% | 5.297,00 |
| 03.06.2025 | 112,20 | 112,20 | 108,60 | 111,00 | 0,18% | 3.328,00 |
| 02.06.2025 | 112,80 | 112,80 | 110,00 | 110,80 | -2,12% | 5.079,00 |
| 30.05.2025 | 111,80 | 117,40 | 111,80 | 113,20 | 0,35% | 10.115,00 |
| 28.05.2025 | 114,60 | 116,80 | 112,60 | 112,80 | -2,08% | 6.130,00 |
| 27.05.2025 | 108,80 | 117,40 | 108,80 | 115,20 | 6,08% | 15.852,00 |
| 26.05.2025 | 105,80 | 109,20 | 105,60 | 108,60 | 3,04% | 5.233,00 |
| 23.05.2025 | 105,60 | 107,80 | 103,40 | 105,40 | -0,38% | 7.932,00 |
| 22.05.2025 | 106,80 | 107,00 | 104,80 | 105,80 | -1,12% | 6.183,00 |
| 21.05.2025 | 110,00 | 110,00 | 106,60 | 107,00 | -2,19% | 6.376,00 |
| 20.05.2025 | 110,00 | 110,00 | 107,80 | 109,40 | 0,18% | 28.402,00 |
| 19.05.2025 | 108,80 | 109,80 | 107,60 | 109,20 | 0,55% | 3.824,00 |
| 16.05.2025 | 109,00 | 110,60 | 107,20 | 108,60 | -0,91% | 9.306,00 |
| 15.05.2025 | 110,20 | 110,60 | 108,80 | 109,60 | -0,72% | 6.022,00 |
| 14.05.2025 | 111,00 | 111,20 | 108,80 | 110,40 | -0,36% | 5.952,00 |
| 13.05.2025 | 109,20 | 111,00 | 108,80 | 110,80 | 1,28% | 4.831,00 |
| 12.05.2025 | 107,00 | 110,20 | 106,20 | 109,40 | 4,19% | 11.618,00 |
| 09.05.2025 | 100,00 | 105,00 | 100,00 | 105,00 | 4,37% | 10.148,00 |
| 08.05.2025 | 98,00 | 101,80 | 96,50 | 100,60 | 2,55% | 13.859,00 |
| 07.05.2025 | 105,80 | 105,80 | 96,40 | 98,10 | -6,75% | 25.735,00 |
| 06.05.2025 | 104,80 | 107,20 | 102,20 | 105,20 | 0,19% | 5.385,00 |
| 05.05.2025 | 105,40 | 106,00 | 104,60 | 105,00 | -0,57% | 4.468,00 |
| 02.05.2025 | 104,80 | 105,80 | 103,40 | 105,60 | 2,72% | 8.227,00 |
| 30.04.2025 | 100,80 | 103,40 | 100,20 | 102,80 | 2,39% | 7.408,00 |
| 29.04.2025 | 102,00 | 102,80 | 99,90 | 100,40 | -0,99% | 7.335,00 |
| 28.04.2025 | 102,60 | 102,60 | 100,80 | 101,40 | 0,40% | 9.646,00 |
| 25.04.2025 | 100,80 | 102,00 | 100,00 | 101,00 | 1,41% | 5.192,00 |
| 24.04.2025 | 98,40 | 100,60 | 95,70 | 99,60 | 1,22% | 12.259,00 |
| 23.04.2025 | 96,00 | 101,20 | 96,00 | 98,40 | 4,24% | 13.078,00 |
| 22.04.2025 | 95,10 | 95,10 | 91,80 | 94,40 | 0,64% | 11.179,00 |
| 17.04.2025 | 94,70 | 95,10 | 93,00 | 93,80 | -1,16% | 7.453,00 |
| 16.04.2025 | 95,00 | 95,80 | 94,00 | 94,90 | -2,06% | 11.730,00 |
| 15.04.2025 | 95,10 | 96,90 | 94,50 | 96,90 | 2,22% | 5.516,00 |
| 14.04.2025 | 94,30 | 95,10 | 93,30 | 94,80 | 2,82% | 11.867,00 |
| 11.04.2025 | 92,30 | 92,30 | 89,20 | 92,20 | 0,88% | 6.745,00 |
| 10.04.2025 | 96,50 | 97,20 | 91,30 | 91,40 | 4,58% | 26.063,00 |
| 09.04.2025 | 89,30 | 90,00 | 86,20 | 87,40 | -4,48% | 10.882,00 |
| 08.04.2025 | 87,00 | 93,00 | 87,00 | 91,50 | 4,33% | 13.839,00 |
| 07.04.2025 | 82,40 | 93,20 | 81,90 | 87,70 | -1,68% | 31.025,00 |
| 04.04.2025 | 94,00 | 94,00 | 86,20 | 89,20 | -5,51% | 29.915,00 |
| 03.04.2025 | 95,00 | 97,20 | 93,40 | 94,40 | -2,98% | 15.898,00 |
| 02.04.2025 | 98,00 | 98,70 | 96,20 | 97,30 | -1,42% | 21.889,00 |
| 01.04.2025 | 101,20 | 101,40 | 97,50 | 98,70 | -1,69% | 22.627,00 |
| 31.03.2025 | 101,00 | 101,80 | 99,00 | 100,40 | -2,52% | 22.612,00 |
| 28.03.2025 | 107,00 | 107,40 | 102,20 | 103,00 | -4,28% | 21.977,00 |
| 27.03.2025 | 110,00 | 110,00 | 106,20 | 107,60 | -2,71% | 23.086,00 |
| 26.03.2025 | 116,60 | 116,60 | 110,00 | 110,60 | -3,32% | 14.487,00 |
| 25.03.2025 | 112,60 | 115,20 | 110,80 | 114,40 | 1,60% | 10.213,00 |
| 24.03.2025 | 115,20 | 116,00 | 112,60 | 112,60 | -2,09% | 7.767,00 |
| 21.03.2025 | 113,60 | 115,00 | 111,40 | 115,00 | 0,35% | 17.358,00 |
| 20.03.2025 | 117,00 | 117,00 | 114,00 | 114,60 | -1,55% | 6.148,00 |
| 19.03.2025 | 115,80 | 116,40 | 115,00 | 116,40 | -0,34% | 8.476,00 |
| 18.03.2025 | 113,80 | 117,60 | 113,40 | 116,80 | 2,64% | 16.815,00 |
| 17.03.2025 | 111,80 | 114,40 | 111,60 | 113,80 | 3,08% | 15.049,00 |
| 14.03.2025 | 107,00 | 111,80 | 106,00 | 110,40 | 3,95% | 20.079,00 |
| 13.03.2025 | 106,20 | 108,00 | 104,20 | 106,20 | -0,56% | 15.861,00 |
| 12.03.2025 | 109,60 | 111,20 | 105,80 | 106,80 | -1,48% | 24.951,00 |
| 11.03.2025 | 119,00 | 119,20 | 106,80 | 108,40 | -13,83% | 41.337,00 |
| 10.03.2025 | 123,00 | 125,80 | 123,00 | 125,80 | -1,56% | 10.852,00 |
| 07.03.2025 | 127,00 | 128,40 | 124,40 | 127,80 | 0,16% | 7.835,00 |
| 06.03.2025 | 121,60 | 128,00 | 121,60 | 127,60 | 4,25% | 9.561,00 |
| 05.03.2025 | 120,20 | 126,40 | 120,20 | 122,40 | 1,83% | 8.797,00 |