49,400€
3,78%
Echtzeit-Aktienkurs Comer Industries S.p.A.
Bid:
Ask:
Aktienkurse zur Comer Industries S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 47,30 | 52,10 | 46,20 | 49,40 | 3,46% | 600,00 |
| 30.07.2026 | 46,80 | 48,15 | 46,00 | 47,75 | 0,84% | 6.300,00 |
| 29.07.2026 | 47,15 | 48,40 | 46,50 | 47,35 | -0,11% | - |
| 28.07.2026 | 48,25 | 49,40 | 46,80 | 47,40 | -3,95% | - |
| 27.07.2026 | 50,35 | 50,50 | 47,80 | 49,35 | 4,78% | - |
| 24.07.2026 | 47,10 | 50,40 | 38,30 | 47,10 | -1,15% | 4.145,00 |
| 23.07.2026 | 46,55 | 49,50 | 46,35 | 47,65 | 1,93% | 4.370,00 |
| 22.07.2026 | 46,35 | 47,50 | 46,05 | 46,75 | 0,21% | - |
| 21.07.2026 | 46,65 | 46,75 | 45,70 | 46,65 | 1,30% | - |
| 20.07.2026 | 45,95 | 46,55 | 45,60 | 46,05 | 0,22% | - |
| 17.07.2026 | 45,70 | 46,30 | 45,55 | 45,95 | 0,55% | - |
| 16.07.2026 | 46,10 | 46,25 | 45,40 | 45,70 | -0,98% | - |
| 15.07.2026 | 45,60 | 46,45 | 45,30 | 46,15 | 2,10% | - |
| 14.07.2026 | 45,05 | 45,85 | 44,45 | 45,20 | 0,56% | - |
| 13.07.2026 | 44,50 | 45,30 | 44,45 | 44,95 | -0,66% | - |
| 10.07.2026 | 45,65 | 45,80 | 44,90 | 45,25 | -1,09% | - |
| 09.07.2026 | 46,30 | 46,40 | 45,35 | 45,75 | -0,33% | - |
| 08.07.2026 | 45,75 | 46,20 | 44,90 | 45,90 | 0,33% | - |
| 07.07.2026 | 47,10 | 47,90 | 45,50 | 45,75 | -3,17% | - |
| 06.07.2026 | 46,65 | 47,25 | 45,80 | 47,25 | 0,75% | - |
| 03.07.2026 | 46,85 | 47,20 | 45,90 | 46,90 | 0,54% | - |
| 02.07.2026 | 46,60 | 47,30 | 45,40 | 46,65 | 0,32% | - |
| 01.07.2026 | 46,05 | 46,55 | 45,85 | 46,50 | 0,98% | - |
| 30.06.2026 | 46,15 | 46,30 | 45,40 | 46,05 | 0,11% | - |
| 29.06.2026 | 45,45 | 47,00 | 45,20 | 46,00 | 2,11% | - |
| 26.06.2026 | 45,35 | 45,60 | 44,35 | 45,05 | -1,53% | - |
| 25.06.2026 | 47,05 | 47,35 | 45,70 | 45,75 | -2,66% | - |
| 24.06.2026 | 48,70 | 48,85 | 46,15 | 47,00 | -3,59% | - |
| 23.06.2026 | 49,15 | 49,55 | 48,30 | 48,75 | -1,71% | - |
| 22.06.2026 | 49,65 | 50,10 | 49,40 | 49,60 | 0,51% | - |
| 19.06.2026 | 49,80 | 51,00 | 49,20 | 49,35 | -1,10% | - |
| 18.06.2026 | 50,30 | 51,10 | 48,75 | 49,90 | 0,91% | 3.960,00 |
| 17.06.2026 | 49,25 | 50,60 | 49,10 | 49,45 | 0,92% | - |
| 16.06.2026 | 50,70 | 50,90 | 49,00 | 49,00 | -3,16% | - |
| 15.06.2026 | 50,90 | 51,30 | 49,60 | 50,60 | 1,50% | - |
| 12.06.2026 | 50,30 | 51,30 | 49,40 | 49,85 | -2,06% | - |
| 11.06.2026 | 48,95 | 50,90 | 48,50 | 50,90 | 4,95% | - |
| 10.06.2026 | 49,95 | 50,60 | 48,20 | 48,50 | -3,29% | - |
| 09.06.2026 | 50,40 | 51,30 | 49,35 | 50,15 | -0,50% | - |
| 08.06.2026 | 48,65 | 50,40 | 48,40 | 50,40 | 2,44% | - |
| 05.06.2026 | 50,90 | 51,20 | 48,95 | 49,20 | -3,15% | - |
| 04.06.2026 | 51,70 | 52,10 | 50,80 | 50,80 | -1,17% | - |
| 03.06.2026 | 52,70 | 53,10 | 50,90 | 51,40 | -2,84% | - |
| 02.06.2026 | 51,60 | 53,10 | 51,50 | 52,90 | 2,92% | - |
| 01.06.2026 | 52,50 | 52,90 | 49,95 | 51,40 | -1,91% | - |
| 29.05.2026 | 52,10 | 53,00 | 51,60 | 52,40 | 0,96% | - |
| 28.05.2026 | 50,75 | 52,10 | 50,60 | 51,90 | 1,96% | - |
| 27.05.2026 | 51,60 | 53,40 | 49,10 | 50,90 | -1,17% | - |
| 26.05.2026 | 51,60 | 51,70 | 51,00 | 51,50 | -0,19% | - |
| 25.05.2026 | 51,10 | 52,30 | 51,00 | 51,60 | 1,38% | - |
| 22.05.2026 | 50,15 | 52,10 | 50,15 | 50,90 | 0,99% | - |
| 21.05.2026 | 51,10 | 51,30 | 50,25 | 50,40 | -1,75% | - |
| 20.05.2026 | 51,20 | 51,80 | 50,60 | 51,30 | 0,00% | - |
| 19.05.2026 | 54,10 | 54,50 | 49,95 | 51,30 | -5,18% | - |
| 18.05.2026 | 53,10 | 54,60 | 52,60 | 54,10 | 0,74% | - |
| 15.05.2026 | 53,80 | 54,10 | 52,50 | 53,70 | -0,92% | - |
| 14.05.2026 | 54,00 | 54,40 | 52,80 | 54,20 | 0,56% | - |
| 13.05.2026 | 53,90 | 54,90 | 51,90 | 53,90 | -0,37% | - |
| 12.05.2026 | 56,20 | 56,30 | 54,00 | 54,10 | -3,74% | - |
| 11.05.2026 | 55,40 | 56,90 | 55,10 | 56,20 | 1,26% | - |
| 08.05.2026 | 52,40 | 56,60 | 52,30 | 55,50 | 6,32% | - |
| 07.05.2026 | 49,00 | 53,30 | 48,35 | 52,20 | 6,53% | - |
| 06.05.2026 | 46,35 | 49,05 | 45,40 | 49,00 | 6,18% | - |
| 05.05.2026 | 45,65 | 46,40 | 45,10 | 46,15 | 0,98% | - |
| 04.05.2026 | 46,25 | 46,45 | 45,55 | 45,70 | -1,19% | - |
| 30.04.2026 | 45,45 | 46,30 | 45,30 | 46,25 | 1,20% | - |
| 29.04.2026 | 46,50 | 46,75 | 45,55 | 45,70 | -1,72% | - |
| 28.04.2026 | 45,70 | 46,60 | 45,50 | 46,50 | 1,64% | - |
| 27.04.2026 | 45,40 | 45,80 | 44,95 | 45,75 | 1,33% | - |
| 24.04.2026 | 45,30 | 45,45 | 44,75 | 45,15 | -0,55% | - |
| 23.04.2026 | 46,90 | 46,95 | 45,20 | 45,40 | -3,51% | - |
| 22.04.2026 | 44,95 | 47,05 | 44,45 | 47,05 | 5,61% | - |
| 21.04.2026 | 45,10 | 45,20 | 44,55 | 44,55 | -1,11% | - |
| 20.04.2026 | 45,65 | 45,95 | 44,90 | 45,05 | -1,85% | - |
| 17.04.2026 | 46,35 | 46,50 | 44,80 | 45,90 | -0,97% | - |
| 16.04.2026 | 46,20 | 46,35 | 45,65 | 46,35 | 0,87% | - |
| 15.04.2026 | 46,45 | 46,85 | 45,15 | 45,95 | -0,76% | - |
| 14.04.2026 | 46,80 | 47,75 | 46,05 | 46,30 | -0,96% | - |
| 13.04.2026 | 46,75 | 47,30 | 45,80 | 46,75 | 1,19% | - |
| 10.04.2026 | 43,55 | 47,25 | 42,75 | 46,20 | 6,45% | 1.200,00 |
| 09.04.2026 | 41,20 | 44,45 | 41,20 | 43,40 | 5,08% | - |
| 08.04.2026 | 41,50 | 43,55 | 41,20 | 41,30 | -0,36% | - |
| 07.04.2026 | 42,25 | 43,75 | 41,00 | 41,45 | -1,89% | - |
| 02.04.2026 | 40,70 | 42,50 | 40,15 | 42,25 | 2,55% | - |
| 01.04.2026 | 41,05 | 42,10 | 41,05 | 41,20 | 0,24% | - |
| 31.03.2026 | 41,80 | 41,90 | 41,00 | 41,10 | -0,96% | - |
| 30.03.2026 | 40,45 | 41,75 | 40,30 | 41,50 | 2,60% | - |
| 27.03.2026 | 41,70 | 41,75 | 40,45 | 40,45 | -3,00% | - |
| 26.03.2026 | 40,40 | 41,75 | 39,95 | 41,70 | 2,96% | - |
| 25.03.2026 | 41,05 | 41,70 | 40,35 | 40,50 | -1,34% | - |
| 24.03.2026 | 40,75 | 41,55 | 40,00 | 41,05 | 0,00% | - |
| 23.03.2026 | 39,20 | 41,50 | 38,40 | 41,05 | -10,76% | - |
| 20.03.2026 | 39,80 | 47,60 | 39,35 | 46,00 | 16,46% | 600,00 |
| 19.03.2026 | 41,05 | 41,25 | 39,50 | 39,50 | -3,78% | - |
| 18.03.2026 | 40,65 | 42,05 | 40,55 | 41,05 | 0,98% | - |
| 17.03.2026 | 41,55 | 42,70 | 39,30 | 40,65 | -2,52% | - |
| 16.03.2026 | 44,40 | 44,70 | 41,65 | 41,70 | -5,98% | - |
| 13.03.2026 | 44,70 | 45,15 | 44,35 | 44,35 | -0,89% | - |
| 12.03.2026 | 45,05 | 45,55 | 44,75 | 44,75 | -1,10% | - |
| 11.03.2026 | 44,75 | 46,05 | 44,65 | 45,25 | 0,11% | - |