43,271CHF
-5,11%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 45,03 | 45,03 | 43,25 | 43,59 | -4,41% | - |
| 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 |
| 16.12.2025 | 67,10 | 67,90 | 65,10 | 65,20 | -2,40% | 20.767,00 |
| 15.12.2025 | 67,10 | 67,10 | 65,60 | 66,80 | -0,15% | 24.293,00 |
| 12.12.2025 | 67,50 | 68,50 | 66,80 | 66,90 | -0,15% | 18.355,00 |
| 11.12.2025 | 65,50 | 67,20 | 65,00 | 67,00 | 3,08% | 19.248,00 |
| 10.12.2025 | 64,40 | 65,50 | 64,20 | 65,00 | 0,93% | 18.381,00 |
| 09.12.2025 | 63,90 | 65,30 | 63,70 | 64,40 | 1,10% | 22.242,00 |
| 08.12.2025 | 63,60 | 64,60 | 63,00 | 63,70 | 0,79% | 14.708,00 |
| 05.12.2025 | 62,40 | 64,10 | 61,80 | 63,20 | 1,28% | 24.112,00 |
| 04.12.2025 | 61,00 | 62,80 | 60,40 | 62,40 | 3,48% | 23.072,00 |
| 03.12.2025 | 59,90 | 60,90 | 59,60 | 60,30 | 1,17% | 21.115,00 |
| 02.12.2025 | 59,10 | 59,90 | 58,00 | 59,60 | 0,85% | 20.007,00 |
| 01.12.2025 | 61,00 | 61,20 | 58,40 | 59,10 | -3,11% | 23.718,00 |
| 28.11.2025 | 60,00 | 62,00 | 57,70 | 61,00 | -2,71% | 41.141,00 |
| 27.11.2025 | 62,50 | 64,00 | 62,00 | 62,70 | -0,32% | 18.856,00 |
| 26.11.2025 | 63,10 | 63,60 | 62,50 | 62,90 | -0,47% | 25.389,00 |
| 25.11.2025 | 61,20 | 63,40 | 60,60 | 63,20 | 3,44% | 36.943,00 |
| 24.11.2025 | 58,70 | 61,30 | 58,70 | 61,10 | 4,62% | 154.416,00 |
| 21.11.2025 | 58,20 | 59,20 | 57,10 | 58,40 | -0,85% | 26.228,00 |
| 20.11.2025 | 59,80 | 60,20 | 58,80 | 58,90 | -0,17% | 20.949,00 |
| 19.11.2025 | 59,30 | 59,80 | 58,60 | 59,00 | 0,17% | 17.667,00 |
| 18.11.2025 | 60,00 | 60,00 | 58,40 | 58,90 | -2,48% | 19.297,00 |
| 17.11.2025 | 61,70 | 61,90 | 60,00 | 60,40 | -2,42% | 19.610,00 |
| 14.11.2025 | 62,20 | 62,90 | 60,70 | 61,90 | -2,67% | 32.021,00 |
| 13.11.2025 | 62,40 | 64,60 | 62,20 | 63,60 | 2,58% | 30.321,00 |
| 12.11.2025 | 63,00 | 63,60 | 61,80 | 62,00 | -0,96% | 20.325,00 |
| 11.11.2025 | 61,70 | 63,00 | 61,00 | 62,60 | 2,62% | 31.624,00 |
| 10.11.2025 | 60,40 | 61,70 | 60,30 | 61,00 | 2,52% | 16.028,00 |
| 07.11.2025 | 61,60 | 62,60 | 59,00 | 59,50 | -2,94% | 21.022,00 |
| 06.11.2025 | 63,00 | 63,00 | 61,30 | 61,30 | -2,08% | 20.488,00 |
| 05.11.2025 | 62,60 | 63,70 | 62,50 | 62,60 | 0,00% | 12.156,00 |
| 04.11.2025 | 65,00 | 65,30 | 62,60 | 62,60 | -4,28% | 16.206,00 |
| 03.11.2025 | 66,20 | 67,20 | 65,20 | 65,40 | -1,21% | 13.615,00 |
| 31.10.2025 | 66,10 | 66,80 | 65,50 | 66,20 | -0,15% | 13.100,00 |
| 30.10.2025 | 66,90 | 67,60 | 66,10 | 66,30 | -1,04% | 7.413,00 |
| 29.10.2025 | 67,90 | 68,00 | 66,50 | 67,00 | -0,89% | 13.819,00 |
| 28.10.2025 | 67,30 | 68,00 | 66,50 | 67,60 | -0,29% | 12.178,00 |
| 27.10.2025 | 69,00 | 69,30 | 67,70 | 67,80 | -1,02% | 15.185,00 |
| 24.10.2025 | 68,30 | 69,30 | 67,60 | 68,50 | 0,59% | 12.081,00 |