101,052CHF
1,46%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 100,70 | 101,68 | 100,20 | 100,96 | 1,37% | - |
| 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% | 10.842,00 |
| 08.04.2025 | 87,00 | 93,00 | 87,00 | 91,50 | 4,33% | 13.839,00 |
| 07.04.2025 | 82,40 | 92,90 | 81,90 | 87,70 | -1,68% | 30.863,00 |
| 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 | 107,00 | 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 |
| 04.03.2025 | 124,40 | 125,80 | 118,60 | 120,20 | -4,45% | 9.876,00 |
| 03.03.2025 | 125,20 | 128,00 | 124,40 | 125,80 | 1,13% | 7.116,00 |
| 28.02.2025 | 125,00 | 125,60 | 123,60 | 124,40 | -1,74% | 10.064,00 |
| 27.02.2025 | 131,00 | 131,60 | 125,60 | 126,60 | -3,21% | 6.715,00 |
| 26.02.2025 | 126,60 | 132,00 | 126,60 | 130,80 | 3,32% | 10.791,00 |
| 25.02.2025 | 125,60 | 128,60 | 125,60 | 126,60 | 0,48% | 7.486,00 |
| 24.02.2025 | 128,00 | 129,20 | 125,40 | 126,00 | -1,56% | 9.262,00 |
| 21.02.2025 | 126,40 | 128,60 | 126,40 | 128,00 | 1,27% | 5.245,00 |
| 20.02.2025 | 128,00 | 129,00 | 126,20 | 126,40 | -1,40% | 7.175,00 |
| 19.02.2025 | 130,20 | 131,40 | 127,80 | 128,20 | -2,29% | 6.882,00 |
| 18.02.2025 | 128,60 | 131,20 | 126,80 | 131,20 | 2,66% | 8.775,00 |
| 17.02.2025 | 130,60 | 130,60 | 127,60 | 127,80 | -1,99% | 5.000,00 |
| 14.02.2025 | 132,00 | 132,40 | 130,20 | 130,40 | -1,21% | 4.762,00 |
| 13.02.2025 | 133,20 | 133,60 | 131,00 | 132,00 | -0,75% | 13.868,00 |
| 12.02.2025 | 132,20 | 133,60 | 131,20 | 133,00 | 0,30% | 11.397,00 |
| 11.02.2025 | 130,00 | 133,40 | 130,00 | 132,60 | 0,15% | 42.344,00 |
| 10.02.2025 | 133,80 | 133,80 | 131,40 | 132,40 | -0,60% | 8.655,00 |
| 07.02.2025 | 134,60 | 135,60 | 133,00 | 133,20 | 0,15% | 6.587,00 |
| 06.02.2025 | 129,00 | 133,60 | 128,80 | 133,00 | 2,78% | 8.455,00 |
| 05.02.2025 | 128,00 | 130,20 | 128,00 | 129,40 | -0,77% | 3.760,00 |
| 04.02.2025 | 130,80 | 130,80 | 128,00 | 130,40 | 0,31% | 6.781,00 |
| 03.02.2025 | 129,60 | 132,20 | 128,00 | 130,00 | -3,56% | 12.064,00 |
| 31.01.2025 | 136,00 | 136,00 | 133,80 | 134,80 | -0,44% | 5.864,00 |
| 30.01.2025 | 134,20 | 136,20 | 134,20 | 135,40 | 1,35% | 4.531,00 |
| 29.01.2025 | 135,40 | 136,80 | 133,20 | 133,60 | -1,47% | 6.394,00 |
| 28.01.2025 | 137,00 | 137,00 | 134,20 | 135,60 | 0,15% | 6.931,00 |
| 27.01.2025 | 134,60 | 135,60 | 132,20 | 135,40 | -1,02% | 12.115,00 |
| 24.01.2025 | 135,00 | 138,00 | 135,00 | 136,80 | 2,40% | 15.561,00 |
| 23.01.2025 | 134,40 | 137,00 | 133,20 | 133,60 | -1,47% | 16.975,00 |
| 22.01.2025 | 135,80 | 137,00 | 132,60 | 135,60 | -0,29% | 19.335,00 |
| 21.01.2025 | 118,40 | 136,00 | 116,00 | 136,00 | 19,72% | 56.726,00 |
| 20.01.2025 | 113,00 | 114,60 | 111,80 | 113,60 | 0,00% | 8.129,00 |
| 17.01.2025 | 110,40 | 114,60 | 110,40 | 113,60 | 3,27% | 14.871,00 |
| 16.01.2025 | 110,00 | 110,60 | 107,00 | 110,00 | 1,48% | 15.149,00 |
| 15.01.2025 | 105,00 | 109,40 | 104,00 | 108,40 | 3,24% | 12.270,00 |
| 14.01.2025 | 106,00 | 108,00 | 105,00 | 105,00 | -0,94% | 12.443,00 |
| 13.01.2025 | 110,00 | 110,20 | 106,00 | 106,00 | -3,81% | 17.229,00 |
| 10.01.2025 | 115,20 | 116,60 | 110,20 | 110,20 | -4,34% | 21.263,00 |
| 09.01.2025 | 114,60 | 115,60 | 113,60 | 115,20 | 0,88% | 7.932,00 |
| 08.01.2025 | 119,60 | 119,80 | 114,20 | 114,20 | -4,19% | 11.712,00 |
| 07.01.2025 | 115,80 | 119,80 | 115,60 | 119,20 | 2,94% | 13.146,00 |
| 06.01.2025 | 115,40 | 117,40 | 113,80 | 115,80 | 0,17% | 13.665,00 |
| 03.01.2025 | 115,00 | 117,20 | 115,00 | 115,60 | 0,60% | 7.101,00 |
| 02.01.2025 | 114,90 | 115,10 | 114,41 | 114,91 | -0,08% | - |
| 30.12.2024 | 115,80 | 116,00 | 114,80 | 115,00 | -0,69% | 5.668,00 |
| 27.12.2024 | 113,20 | 116,20 | 113,20 | 115,80 | 2,48% | 10.471,00 |
| 23.12.2024 | 110,60 | 114,00 | 109,60 | 113,00 | 1,80% | 11.041,00 |
| 20.12.2024 | 111,00 | 111,00 | 108,60 | 111,00 | 0,36% | 32.677,00 |
| 19.12.2024 | 112,20 | 112,20 | 110,00 | 110,60 | -1,95% | 9.976,00 |
| 18.12.2024 | 113,40 | 114,00 | 112,00 | 112,80 | -0,70% | 5.339,00 |
| 17.12.2024 | 113,20 | 115,40 | 113,00 | 113,60 | -0,18% | 7.775,00 |
| 16.12.2024 | 114,60 | 114,60 | 111,20 | 113,80 | -0,35% | 8.844,00 |
| 13.12.2024 | 118,60 | 118,80 | 114,00 | 114,20 | -3,55% | 11.910,00 |
| 12.12.2024 | 119,40 | 120,60 | 116,60 | 118,40 | -1,00% | 15.442,00 |
| 11.12.2024 | 119,60 | 119,60 | 117,20 | 119,60 | -0,50% | 9.697,00 |
| 10.12.2024 | 117,00 | 120,20 | 116,40 | 120,20 | 3,09% | 17.109,00 |
| 09.12.2024 | 113,00 | 117,00 | 112,40 | 116,60 | 3,55% | 20.417,00 |
| 06.12.2024 | 109,40 | 112,60 | 109,40 | 112,60 | 2,18% | 15.762,00 |
| 05.12.2024 | 112,20 | 113,60 | 109,40 | 110,20 | -2,48% | 11.711,00 |
| 04.12.2024 | 111,60 | 113,60 | 111,60 | 113,00 | 1,07% | 7.968,00 |
| 03.12.2024 | 115,00 | 116,00 | 111,60 | 111,80 | -2,78% | 13.861,00 |
| 02.12.2024 | 113,40 | 116,00 | 113,40 | 115,00 | 0,88% | 9.975,00 |
| 29.11.2024 | 112,40 | 114,60 | 112,40 | 114,00 | 1,60% | 9.084,00 |
| 28.11.2024 | 112,00 | 113,80 | 112,00 | 112,20 | 0,18% | 10.810,00 |