74,180CHF
0,24%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |