62,359CHF
3,42%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 60,69 | 62,92 | 60,69 | 61,60 | 2,16% | - |
| 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 |
| 23.10.2025 | 66,60 | 68,30 | 66,30 | 68,10 | 2,10% | 16.243,00 |
| 22.10.2025 | 65,60 | 67,10 | 64,80 | 66,70 | -0,89% | 18.359,00 |
| 21.10.2025 | 66,20 | 67,70 | 64,60 | 67,30 | 1,97% | 18.114,00 |
| 20.10.2025 | 65,00 | 66,10 | 64,00 | 66,00 | 1,85% | 15.025,00 |
| 17.10.2025 | 63,10 | 64,90 | 62,00 | 64,80 | 1,09% | 28.414,00 |
| 16.10.2025 | 64,40 | 64,90 | 63,20 | 64,10 | -1,23% | 17.125,00 |
| 15.10.2025 | 66,50 | 67,00 | 64,50 | 64,90 | -0,46% | 14.931,00 |
| 14.10.2025 | 64,80 | 65,50 | 64,10 | 65,20 | -0,15% | 16.306,00 |
| 13.10.2025 | 65,70 | 66,20 | 64,80 | 65,30 | 0,46% | 14.219,00 |
| 10.10.2025 | 66,90 | 68,10 | 65,00 | 65,00 | -3,13% | 26.752,00 |
| 09.10.2025 | 68,80 | 70,30 | 67,10 | 67,10 | -2,19% | 17.262,00 |
| 08.10.2025 | 69,60 | 69,60 | 67,50 | 68,60 | -1,72% | 13.359,00 |
| 07.10.2025 | 70,40 | 71,10 | 69,30 | 69,80 | -1,69% | 11.180,00 |
| 06.10.2025 | 70,20 | 71,20 | 68,30 | 71,00 | 2,60% | 21.821,00 |
| 03.10.2025 | 70,60 | 70,60 | 68,00 | 69,20 | -1,00% | 28.889,00 |
| 02.10.2025 | 70,10 | 71,20 | 69,30 | 69,90 | 0,29% | 9.621,00 |
| 01.10.2025 | 69,20 | 70,60 | 68,80 | 69,70 | 0,43% | 13.067,00 |
| 30.09.2025 | 69,50 | 70,00 | 68,20 | 69,40 | -0,72% | 22.667,00 |
| 29.09.2025 | 70,70 | 71,30 | 69,00 | 69,90 | -0,43% | 18.501,00 |
| 26.09.2025 | 71,50 | 71,80 | 70,00 | 70,20 | -1,82% | 24.120,00 |
| 25.09.2025 | 73,20 | 74,00 | 71,50 | 71,50 | -2,99% | 18.032,00 |
| 24.09.2025 | 74,50 | 74,80 | 73,20 | 73,70 | -1,73% | 15.582,00 |
| 23.09.2025 | 75,90 | 75,90 | 74,80 | 75,00 | 1,35% | 22.048,00 |
| 22.09.2025 | 74,60 | 74,70 | 73,00 | 74,00 | 0,00% | 15.199,00 |
| 19.09.2025 | 76,50 | 77,00 | 74,00 | 74,00 | -3,65% | 46.951,00 |
| 18.09.2025 | 77,20 | 78,00 | 76,20 | 76,80 | 0,13% | 23.741,00 |
| 17.09.2025 | 78,40 | 80,00 | 76,50 | 76,70 | -2,04% | 23.512,00 |
| 16.09.2025 | 80,00 | 80,00 | 78,20 | 78,30 | -2,13% | 22.335,00 |
| 15.09.2025 | 79,50 | 80,90 | 79,00 | 80,00 | 1,01% | 24.809,00 |
| 12.09.2025 | 80,10 | 80,60 | 78,20 | 79,20 | -0,50% | 15.494,00 |
| 11.09.2025 | 79,60 | 80,40 | 78,30 | 79,60 | 0,25% | 13.758,00 |
| 10.09.2025 | 82,00 | 82,00 | 79,20 | 79,40 | -2,82% | 23.965,00 |
| 09.09.2025 | 82,10 | 83,10 | 79,80 | 81,70 | -0,37% | 27.284,00 |
| 08.09.2025 | 82,50 | 83,00 | 81,40 | 82,00 | -0,36% | 15.488,00 |
| 05.09.2025 | 81,80 | 83,60 | 81,00 | 82,30 | 0,73% | 16.556,00 |
| 04.09.2025 | 83,60 | 83,60 | 81,10 | 81,70 | -0,61% | 13.022,00 |
| 03.09.2025 | 83,20 | 84,30 | 82,10 | 82,20 | -1,79% | 18.596,00 |
| 02.09.2025 | 85,00 | 85,60 | 83,20 | 83,70 | -1,76% | 13.733,00 |
| 01.09.2025 | 85,50 | 86,80 | 85,00 | 85,20 | -0,23% | 7.446,00 |
| 29.08.2025 | 86,80 | 87,10 | 85,40 | 85,40 | -1,84% | 11.163,00 |
| 28.08.2025 | 85,90 | 88,30 | 85,90 | 87,00 | 1,87% | 10.261,00 |
| 27.08.2025 | 85,90 | 86,20 | 84,40 | 85,40 | -0,23% | 16.132,00 |
| 26.08.2025 | 86,90 | 87,20 | 85,00 | 85,60 | -2,06% | 13.913,00 |
| 25.08.2025 | 89,20 | 89,20 | 87,40 | 87,40 | -2,13% | 8.842,00 |
| 22.08.2025 | 85,80 | 90,00 | 85,80 | 89,30 | 3,60% | 17.286,00 |
| 21.08.2025 | 86,00 | 86,70 | 84,50 | 86,20 | 0,23% | 16.662,00 |
| 20.08.2025 | 88,10 | 89,80 | 85,90 | 86,00 | -4,23% | 18.039,00 |
| 19.08.2025 | 86,00 | 91,20 | 86,00 | 89,80 | 4,78% | 21.994,00 |
| 18.08.2025 | 89,20 | 90,50 | 85,50 | 85,70 | -3,27% | 18.508,00 |
| 15.08.2025 | 87,30 | 89,50 | 86,60 | 88,60 | 1,61% | 13.860,00 |
| 14.08.2025 | 92,10 | 94,00 | 87,20 | 87,20 | -6,54% | 31.370,00 |
| 13.08.2025 | 94,40 | 97,50 | 92,00 | 93,30 | -1,58% | 26.487,00 |
| 12.08.2025 | 99,00 | 99,00 | 90,00 | 94,80 | -11,24% | 70.082,00 |
| 11.08.2025 | 108,80 | 109,20 | 105,60 | 106,80 | -2,02% | 8.551,00 |
| 08.08.2025 | 105,20 | 109,00 | 105,00 | 109,00 | 0,74% | 7.564,00 |
| 07.08.2025 | 105,80 | 109,80 | 105,80 | 108,20 | 1,50% | 13.078,00 |
| 06.08.2025 | 107,20 | 109,60 | 105,40 | 106,60 | 0,19% | 15.602,00 |
| 05.08.2025 | 109,00 | 112,00 | 106,40 | 106,40 | -1,48% | 15.120,00 |
| 04.08.2025 | 107,00 | 109,00 | 104,40 | 108,00 | -3,36% | 11.506,00 |
| 01.08.2025 | 110,72 | 111,93 | 110,51 | 111,75 | 0,14% | - |
| 31.07.2025 | 111,40 | 113,80 | 110,80 | 111,60 | 0,00% | 9.992,00 |
| 30.07.2025 | 110,60 | 114,00 | 110,60 | 111,60 | 0,36% | 5.137,00 |
| 29.07.2025 | 113,00 | 113,20 | 111,00 | 111,20 | -0,89% | 3.836,00 |
| 28.07.2025 | 113,20 | 114,40 | 111,60 | 112,20 | 0,72% | 5.970,00 |
| 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 |