133,624CHF
-1,46%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 135,44 | 136,89 | 133,47 | 133,55 | -1,51% | - |
| 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 |
| 27.11.2024 | 110,80 | 112,80 | 110,20 | 112,00 | 1,45% | 13.913,00 |
| 26.11.2024 | 109,40 | 111,20 | 108,40 | 110,40 | -0,54% | 13.561,00 |
| 25.11.2024 | 108,00 | 111,00 | 107,00 | 111,00 | 3,16% | 34.859,00 |
| 22.11.2024 | 102,20 | 108,00 | 100,20 | 107,60 | 0,18% | 33.682,00 |
| 21.11.2024 | 108,87 | 110,10 | 107,04 | 107,41 | -0,92% | - |
| 20.11.2024 | 111,40 | 113,00 | 108,20 | 108,40 | -2,52% | 17.108,00 |
| 19.11.2024 | 110,20 | 111,20 | 108,40 | 111,20 | 1,09% | 18.552,00 |
| 18.11.2024 | 111,20 | 112,40 | 109,20 | 110,00 | -2,14% | 15.462,00 |
| 15.11.2024 | 110,60 | 113,20 | 110,60 | 112,40 | 0,90% | 10.138,00 |
| 14.11.2024 | 110,80 | 111,80 | 107,60 | 111,40 | 2,39% | 14.710,00 |
| 13.11.2024 | 106,40 | 108,80 | 105,80 | 108,80 | 0,93% | 11.683,00 |
| 12.11.2024 | 109,40 | 110,00 | 107,60 | 107,80 | -3,23% | 10.085,00 |
| 11.11.2024 | 111,40 | 112,60 | 110,40 | 111,40 | 0,36% | 8.895,00 |
| 08.11.2024 | 112,00 | 112,00 | 110,00 | 111,00 | -1,25% | 7.717,00 |
| 07.11.2024 | 110,80 | 113,60 | 110,40 | 112,40 | 2,00% | 8.078,00 |
| 06.11.2024 | 111,00 | 112,60 | 108,80 | 110,20 | -0,18% | 7.696,00 |
| 05.11.2024 | 109,20 | 110,80 | 109,20 | 110,40 | 0,18% | 6.409,00 |
| 04.11.2024 | 111,80 | 112,40 | 109,80 | 110,20 | -1,08% | 9.992,00 |
| 01.11.2024 | 110,00 | 111,40 | 109,20 | 111,40 | 1,64% | 6.995,00 |
| 31.10.2024 | 110,40 | 110,80 | 108,80 | 109,60 | -1,08% | 10.330,00 |
| 30.10.2024 | 112,60 | 112,60 | 109,20 | 110,80 | -1,95% | 15.924,00 |
| 29.10.2024 | 114,20 | 114,40 | 112,60 | 113,00 | -1,40% | 9.937,00 |
| 28.10.2024 | 115,60 | 115,60 | 113,00 | 114,60 | -0,35% | 8.264,00 |
| 25.10.2024 | 115,20 | 115,20 | 113,60 | 115,00 | 0,70% | 4.146,00 |
| 24.10.2024 | 115,60 | 115,60 | 113,40 | 114,20 | -0,87% | 9.620,00 |
| 23.10.2024 | 116,60 | 117,20 | 114,40 | 115,20 | -1,71% | 7.766,00 |
| 22.10.2024 | 115,20 | 118,00 | 115,20 | 117,20 | 1,74% | 8.542,00 |
| 21.10.2024 | 117,00 | 118,40 | 115,20 | 115,20 | -2,04% | 8.174,00 |
| 18.10.2024 | 116,80 | 117,80 | 115,60 | 117,60 | 1,38% | 11.589,00 |
| 17.10.2024 | 113,00 | 116,00 | 112,40 | 116,00 | 2,47% | 16.789,00 |
| 16.10.2024 | 112,40 | 113,40 | 111,20 | 113,20 | 0,04% | 11.355,00 |
| 15.10.2024 | 113,01 | 113,82 | 112,37 | 113,15 | -0,22% | - |
| 14.10.2024 | 115,80 | 115,80 | 112,60 | 113,40 | -1,90% | 11.138,00 |
| 11.10.2024 | 116,00 | 116,20 | 114,40 | 115,60 | -0,34% | 7.717,00 |
| 10.10.2024 | 115,40 | 116,00 | 113,40 | 116,00 | 0,52% | 9.890,00 |
| 09.10.2024 | 115,40 | 116,20 | 115,00 | 115,40 | 0,17% | 6.149,00 |
| 08.10.2024 | 117,00 | 117,00 | 114,00 | 115,20 | -1,37% | 13.870,00 |
| 07.10.2024 | 116,20 | 117,00 | 114,80 | 116,80 | 0,69% | 9.929,00 |
| 04.10.2024 | 116,20 | 116,80 | 114,80 | 116,00 | -0,68% | 12.825,00 |
| 03.10.2024 | 119,60 | 119,60 | 115,40 | 116,80 | -1,02% | 12.556,00 |
| 02.10.2024 | 119,00 | 119,60 | 117,80 | 118,00 | -0,51% | 12.296,00 |
| 01.10.2024 | 120,00 | 120,40 | 117,60 | 118,60 | -1,17% | 11.440,00 |
| 30.09.2024 | 120,80 | 121,00 | 118,20 | 120,00 | -0,50% | 13.452,00 |
| 27.09.2024 | 119,20 | 120,80 | 119,20 | 120,60 | 1,52% | 14.659,00 |
| 26.09.2024 | 115,60 | 120,00 | 115,60 | 118,80 | 3,66% | 24.814,00 |
| 25.09.2024 | 113,60 | 115,00 | 113,40 | 114,60 | 0,88% | 21.155,00 |
| 24.09.2024 | 114,40 | 115,60 | 113,00 | 113,60 | 0,18% | 28.078,00 |
| 23.09.2024 | 118,60 | 118,60 | 113,40 | 113,40 | -4,06% | 31.668,00 |
| 20.09.2024 | 124,00 | 124,40 | 118,20 | 118,20 | -4,83% | 26.727,00 |
| 19.09.2024 | 124,20 | 126,80 | 124,20 | 124,20 | 5,61% | 45.145,00 |
| 18.09.2024 | 121,00 | 121,00 | 117,60 | 117,60 | -2,65% | 13.913,00 |
| 17.09.2024 | 118,80 | 121,40 | 118,80 | 120,80 | 1,34% | 8.364,00 |
| 16.09.2024 | 121,00 | 121,20 | 119,00 | 119,20 | -1,16% | 9.293,00 |
| 13.09.2024 | 120,00 | 122,00 | 120,00 | 120,60 | 0,67% | 17.390,00 |
| 12.09.2024 | 119,80 | 123,60 | 119,20 | 119,80 | 0,00% | 17.552,00 |
| 11.09.2024 | 121,60 | 122,40 | 118,20 | 119,80 | -1,16% | 30.126,00 |
| 10.09.2024 | 121,00 | 121,60 | 119,40 | 121,20 | 0,50% | 28.766,00 |
| 09.09.2024 | 122,00 | 123,40 | 120,60 | 120,60 | -1,15% | 9.323,00 |
| 06.09.2024 | 124,20 | 124,80 | 121,20 | 122,00 | -2,40% | 23.852,00 |
| 05.09.2024 | 126,00 | 126,40 | 123,40 | 125,00 | -1,73% | 28.333,00 |
| 04.09.2024 | 125,20 | 127,20 | 124,00 | 127,20 | 0,16% | 13.464,00 |
| 03.09.2024 | 130,40 | 131,60 | 127,00 | 127,00 | -3,05% | 10.828,00 |
| 02.09.2024 | 132,40 | 132,40 | 129,20 | 131,00 | -0,91% | 7.787,00 |
| 30.08.2024 | 129,20 | 133,40 | 129,20 | 132,20 | 2,16% | 12.115,00 |