46,386CHF
0,84%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 47,50 | 47,50 | 46,00 | 46,00 | -0,86% | 19.564,00 |
| 22.07.2026 | 44,00 | 47,40 | 44,00 | 46,40 | 0,87% | 13.810,00 |
| 21.07.2026 | 44,00 | 46,00 | 43,85 | 46,00 | 2,56% | 13.466,00 |
| 20.07.2026 | 46,00 | 46,25 | 44,55 | 44,85 | -3,13% | 12.847,00 |
| 17.07.2026 | 47,90 | 47,90 | 46,20 | 46,30 | -1,70% | 16.368,00 |
| 16.07.2026 | 46,00 | 47,40 | 45,55 | 47,10 | 0,86% | 11.998,00 |
| 15.07.2026 | 46,45 | 47,00 | 45,35 | 46,70 | 2,08% | 12.979,00 |
| 14.07.2026 | 45,95 | 46,45 | 45,25 | 45,75 | 0,44% | 11.274,00 |
| 13.07.2026 | 44,00 | 45,95 | 44,00 | 45,55 | 2,13% | 14.591,00 |
| 10.07.2026 | 44,70 | 45,10 | 44,00 | 44,60 | -0,22% | 11.915,00 |
| 09.07.2026 | 44,20 | 44,85 | 43,25 | 44,70 | 1,94% | 15.966,00 |
| 08.07.2026 | 45,70 | 45,70 | 43,40 | 43,85 | -4,15% | 21.725,00 |
| 07.07.2026 | 47,15 | 47,15 | 45,70 | 45,75 | -2,14% | 10.812,00 |
| 06.07.2026 | 47,50 | 47,65 | 46,20 | 46,75 | -1,58% | 17.718,00 |
| 03.07.2026 | 46,60 | 47,95 | 46,05 | 47,50 | 1,93% | 23.861,00 |
| 02.07.2026 | 45,20 | 47,00 | 44,60 | 46,60 | 2,53% | 25.731,00 |
| 01.07.2026 | 43,50 | 45,65 | 43,00 | 45,45 | 6,07% | 35.917,00 |
| 30.06.2026 | 41,85 | 43,30 | 41,50 | 42,85 | 3,13% | 28.747,00 |
| 29.06.2026 | 41,25 | 41,85 | 40,75 | 41,55 | 0,73% | 24.657,00 |
| 26.06.2026 | 42,40 | 42,50 | 40,30 | 41,25 | -1,08% | 28.892,00 |
| 25.06.2026 | 41,80 | 43,00 | 41,20 | 41,70 | 0,12% | 35.551,00 |
| 24.06.2026 | 43,05 | 43,85 | 41,00 | 41,65 | -2,46% | 48.528,00 |
| 23.06.2026 | 49,35 | 49,35 | 42,70 | 42,70 | -14,77% | 96.054,00 |
| 22.06.2026 | 50,60 | 50,70 | 49,20 | 50,10 | -0,79% | 14.247,00 |
| 19.06.2026 | 50,60 | 51,50 | 49,80 | 50,50 | -0,20% | 31.694,00 |
| 18.06.2026 | 52,50 | 52,50 | 49,90 | 50,60 | -4,35% | 19.659,00 |
| 17.06.2026 | 55,20 | 55,80 | 52,50 | 52,90 | -4,68% | 31.391,00 |
| 16.06.2026 | 55,10 | 55,70 | 54,70 | 55,50 | 1,09% | 4.995,00 |
| 15.06.2026 | 55,30 | 58,30 | 54,70 | 54,90 | 1,48% | 10.496,00 |
| 12.06.2026 | 53,50 | 55,50 | 53,30 | 54,10 | 2,66% | 13.801,00 |
| 11.06.2026 | 53,20 | 53,90 | 51,60 | 52,70 | 0,96% | 10.553,00 |
| 10.06.2026 | 54,00 | 54,00 | 52,20 | 52,20 | -2,43% | 12.007,00 |
| 09.06.2026 | 53,80 | 54,00 | 52,80 | 53,50 | 0,38% | 8.710,00 |
| 08.06.2026 | 53,40 | 53,80 | 51,40 | 53,30 | -1,11% | 13.913,00 |
| 05.06.2026 | 55,10 | 55,40 | 53,70 | 53,90 | -1,82% | 5.585,00 |
| 04.06.2026 | 56,80 | 56,80 | 54,70 | 54,90 | -2,14% | 8.401,00 |
| 03.06.2026 | 56,10 | 56,80 | 55,40 | 56,10 | -0,88% | 5.752,00 |
| 02.06.2026 | 56,30 | 58,00 | 55,70 | 56,60 | 1,07% | 8.529,00 |
| 01.06.2026 | 55,50 | 58,70 | 54,80 | 56,00 | -1,41% | 21.294,00 |
| 29.05.2026 | 56,20 | 59,00 | 54,70 | 56,80 | 0,35% | 21.367,00 |
| 28.05.2026 | 57,60 | 57,80 | 56,20 | 56,60 | -0,53% | 10.355,00 |
| 27.05.2026 | 58,70 | 58,70 | 56,70 | 56,90 | -0,87% | 7.640,00 |
| 26.05.2026 | 54,00 | 58,30 | 54,00 | 57,40 | 1,73% | 14.193,00 |
| 25.05.2026 | 55,79 | 56,47 | 55,69 | 56,42 | 2,03% | - |
| 22.05.2026 | 56,00 | 56,70 | 54,70 | 55,30 | 1,65% | 8.177,00 |
| 21.05.2026 | 55,90 | 55,90 | 53,80 | 54,40 | 0,55% | 6.189,00 |
| 20.05.2026 | 52,60 | 54,90 | 52,60 | 54,10 | 1,12% | 8.841,00 |
| 19.05.2026 | 54,50 | 55,60 | 52,60 | 53,50 | -2,73% | 9.376,00 |
| 18.05.2026 | 54,00 | 55,50 | 53,50 | 55,00 | -0,18% | 5.424,00 |
| 15.05.2026 | 57,10 | 57,10 | 54,20 | 55,10 | -2,05% | 8.518,00 |
| 14.05.2026 | 56,03 | 56,26 | 55,94 | 56,25 | 1,35% | - |
| 13.05.2026 | 55,30 | 57,40 | 55,10 | 55,50 | -1,07% | 7.271,00 |
| 12.05.2026 | 57,10 | 59,40 | 55,30 | 56,10 | -2,77% | 9.520,00 |
| 11.05.2026 | 57,20 | 58,40 | 56,40 | 57,70 | 0,87% | 10.003,00 |
| 08.05.2026 | 57,00 | 60,30 | 56,30 | 57,20 | -2,39% | 13.644,00 |
| 07.05.2026 | 57,30 | 61,70 | 57,10 | 58,60 | 4,64% | 18.506,00 |
| 06.05.2026 | 53,90 | 57,10 | 53,70 | 56,00 | 4,67% | 15.325,00 |
| 05.05.2026 | 53,70 | 55,90 | 52,60 | 53,50 | -2,19% | 9.585,00 |
| 04.05.2026 | 54,30 | 55,70 | 54,30 | 54,70 | 1,30% | 9.960,00 |
| 30.04.2026 | 53,40 | 54,00 | 52,80 | 54,00 | 0,00% | 12.274,00 |
| 29.04.2026 | 55,00 | 56,00 | 53,70 | 54,00 | -1,82% | 8.602,00 |
| 28.04.2026 | 57,90 | 58,80 | 54,70 | 55,00 | -1,43% | 11.122,00 |
| 27.04.2026 | 55,00 | 56,60 | 54,80 | 55,80 | 1,09% | 11.764,00 |
| 24.04.2026 | 58,00 | 58,00 | 54,00 | 55,20 | -1,60% | 9.986,00 |
| 23.04.2026 | 56,00 | 57,00 | 55,90 | 56,10 | -0,88% | 11.916,00 |
| 22.04.2026 | 57,30 | 58,40 | 56,20 | 56,60 | -1,22% | 8.965,00 |
| 21.04.2026 | 57,40 | 58,20 | 56,50 | 57,30 | -0,87% | 10.051,00 |
| 20.04.2026 | 57,90 | 58,20 | 57,20 | 57,80 | -1,87% | 20.758,00 |
| 17.04.2026 | 55,00 | 59,30 | 54,60 | 58,90 | 7,29% | 22.191,00 |
| 16.04.2026 | 54,00 | 55,80 | 54,00 | 54,90 | 1,29% | 17.169,00 |
| 15.04.2026 | 55,90 | 56,00 | 53,90 | 54,20 | -0,55% | 12.923,00 |
| 14.04.2026 | 54,40 | 56,10 | 54,00 | 54,50 | 1,30% | 17.151,00 |
| 13.04.2026 | 54,00 | 54,40 | 52,80 | 53,80 | -0,55% | 10.301,00 |
| 10.04.2026 | 51,80 | 55,80 | 51,80 | 54,10 | 1,88% | 20.520,00 |
| 09.04.2026 | 53,20 | 53,40 | 51,80 | 53,10 | 0,38% | 12.918,00 |
| 08.04.2026 | 52,30 | 54,80 | 51,70 | 52,90 | 6,01% | 27.033,00 |
| 07.04.2026 | 52,30 | 52,30 | 49,50 | 49,90 | -3,11% | 17.795,00 |
| 02.04.2026 | 51,90 | 52,30 | 49,95 | 51,50 | -2,83% | 22.224,00 |
| 01.04.2026 | 51,80 | 53,00 | 48,95 | 53,00 | 5,58% | 32.848,00 |
| 31.03.2026 | 49,10 | 50,30 | 48,05 | 50,20 | 1,62% | 19.307,00 |
| 30.03.2026 | 50,30 | 50,30 | 48,65 | 49,40 | -1,10% | 17.326,00 |
| 27.03.2026 | 50,00 | 50,30 | 48,85 | 49,95 | -0,30% | 18.788,00 |
| 26.03.2026 | 49,95 | 51,50 | 49,20 | 50,10 | 0,00% | 17.620,00 |
| 25.03.2026 | 48,45 | 51,30 | 47,95 | 50,10 | 5,03% | 41.182,00 |
| 24.03.2026 | 46,80 | 48,30 | 46,50 | 47,70 | -2,15% | 19.498,00 |
| 23.03.2026 | 46,00 | 49,45 | 45,30 | 48,75 | 4,17% | 38.192,00 |
| 20.03.2026 | 44,00 | 46,80 | 43,85 | 46,80 | 7,96% | 150.482,00 |
| 19.03.2026 | 45,50 | 45,50 | 43,20 | 43,35 | -4,93% | 55.568,00 |
| 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 |