113,100€
-2,25%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 115,70 | 117,10 | 110,90 | 112,80 | -2,51% | 61,00 |
| 21.11.2024 | 117,00 | 118,50 | 114,80 | 115,70 | -1,11% | - |
| 20.11.2024 | 118,20 | 120,70 | 116,30 | 117,00 | -1,02% | - |
| 19.11.2024 | 118,20 | 118,50 | 116,30 | 118,20 | 0,42% | 2,00 |
| 18.11.2024 | 119,80 | 120,20 | 116,80 | 117,70 | -1,67% | 18,00 |
| 15.11.2024 | 119,00 | 120,90 | 117,90 | 119,70 | 0,59% | 1,00 |
| 14.11.2024 | 115,80 | 119,30 | 115,30 | 119,00 | 2,76% | - |
| 13.11.2024 | 115,40 | 115,90 | 113,10 | 115,80 | 0,35% | 11,00 |
| 12.11.2024 | 118,70 | 118,70 | 114,90 | 115,40 | -2,78% | - |
| 11.11.2024 | 117,70 | 119,80 | 117,70 | 118,70 | 0,85% | 18,00 |
| 08.11.2024 | 119,90 | 119,90 | 117,10 | 117,70 | -1,92% | - |
| 07.11.2024 | 117,90 | 120,30 | 117,40 | 120,00 | 1,69% | - |
| 06.11.2024 | 116,50 | 119,90 | 115,80 | 118,00 | 0,68% | - |
| 05.11.2024 | 117,30 | 117,60 | 116,30 | 117,20 | -0,09% | 2,00 |
| 04.11.2024 | 117,70 | 120,00 | 116,50 | 117,30 | -0,34% | 4,00 |
| 01.11.2024 | 116,50 | 117,90 | 115,90 | 117,70 | 1,03% | - |
| 31.10.2024 | 117,30 | 117,70 | 115,80 | 116,50 | -0,60% | - |
| 30.10.2024 | 120,10 | 120,50 | 116,40 | 117,20 | -2,66% | 10,00 |
| 29.10.2024 | 122,20 | 122,70 | 120,00 | 120,40 | -1,47% | - |
| 28.10.2024 | 121,90 | 123,80 | 120,60 | 122,20 | 0,25% | - |
| 25.10.2024 | 122,30 | 122,80 | 121,20 | 121,90 | -0,33% | - |
| 24.10.2024 | 123,00 | 124,00 | 121,50 | 122,30 | -0,57% | - |
| 23.10.2024 | 125,10 | 125,50 | 122,40 | 123,00 | -1,52% | - |
| 22.10.2024 | 123,40 | 125,80 | 123,00 | 124,90 | 1,38% | - |
| 21.10.2024 | 124,80 | 126,10 | 122,90 | 123,20 | -1,28% | - |
| 18.10.2024 | 123,40 | 125,30 | 123,20 | 124,80 | 1,13% | 20,00 |
| 17.10.2024 | 120,40 | 123,70 | 119,70 | 123,40 | 2,49% | - |
| 16.10.2024 | 120,30 | 120,90 | 119,00 | 120,40 | 0,08% | - |
| 15.10.2024 | 120,30 | 121,30 | 119,40 | 120,30 | 0,08% | - |
| 14.10.2024 | 123,20 | 123,50 | 119,70 | 120,20 | -2,36% | 8,00 |
| 11.10.2024 | 123,20 | 123,80 | 122,10 | 123,10 | -0,08% | - |
| 10.10.2024 | 122,40 | 123,20 | 120,50 | 123,20 | 0,65% | - |
| 09.10.2024 | 121,70 | 123,50 | 121,40 | 122,40 | 0,66% | - |
| 08.10.2024 | 123,90 | 124,30 | 121,30 | 121,60 | -1,94% | - |
| 07.10.2024 | 123,20 | 124,20 | 122,00 | 124,00 | 0,65% | 2,00 |
| 04.10.2024 | 124,00 | 125,20 | 122,20 | 123,20 | -0,65% | - |
| 03.10.2024 | 125,20 | 126,40 | 123,00 | 124,00 | -1,82% | 5,00 |
| 02.10.2024 | 126,50 | 127,70 | 125,40 | 126,30 | -0,16% | - |
| 01.10.2024 | 126,70 | 128,20 | 125,80 | 126,50 | -0,16% | - |
| 30.09.2024 | 127,70 | 129,10 | 125,20 | 126,70 | -0,63% | - |
| 27.09.2024 | 125,70 | 128,50 | 125,50 | 127,50 | 1,51% | - |
| 26.09.2024 | 120,40 | 126,70 | 120,40 | 125,60 | 4,15% | - |
| 25.09.2024 | 120,80 | 121,60 | 119,60 | 120,60 | -0,17% | - |
| 24.09.2024 | 121,10 | 122,40 | 119,80 | 120,80 | 0,08% | - |
| 23.09.2024 | 125,20 | 125,60 | 120,00 | 120,70 | -3,52% | 28,00 |
| 20.09.2024 | 131,90 | 131,90 | 125,00 | 125,10 | -5,01% | - |
| 19.09.2024 | 126,10 | 134,60 | 126,10 | 131,70 | 4,44% | 100,00 |
| 18.09.2024 | 128,00 | 129,40 | 126,00 | 126,10 | -1,56% | 42,00 |
| 17.09.2024 | 127,00 | 129,00 | 126,70 | 128,10 | 0,87% | - |
| 16.09.2024 | 128,80 | 129,00 | 126,60 | 127,00 | -1,40% | - |
| 13.09.2024 | 127,30 | 129,70 | 127,10 | 128,80 | 1,18% | - |
| 12.09.2024 | 127,80 | 131,50 | 126,60 | 127,30 | -0,31% | - |
| 11.09.2024 | 129,30 | 131,10 | 126,50 | 127,70 | -1,39% | 8,00 |
| 10.09.2024 | 130,30 | 130,30 | 128,00 | 129,50 | -0,77% | - |
| 09.09.2024 | 129,90 | 131,40 | 129,80 | 130,50 | 0,62% | 7,00 |
| 06.09.2024 | 132,20 | 133,30 | 129,60 | 129,70 | -1,89% | - |
| 05.09.2024 | 134,70 | 134,90 | 131,50 | 132,20 | -1,86% | - |
| 04.09.2024 | 134,90 | 135,30 | 132,10 | 134,70 | -0,74% | 8,00 |
| 03.09.2024 | 139,70 | 139,80 | 135,40 | 135,70 | -2,86% | - |
| 02.09.2024 | 141,30 | 141,30 | 137,50 | 139,70 | -1,13% | - |
| 30.08.2024 | 138,20 | 142,10 | 137,80 | 141,30 | 2,39% | - |
| 29.08.2024 | 138,30 | 138,60 | 136,80 | 138,00 | -0,22% | - |
| 28.08.2024 | 137,50 | 138,80 | 137,00 | 138,30 | 0,58% | - |
| 27.08.2024 | 137,40 | 138,50 | 136,90 | 137,50 | 0,15% | - |
| 26.08.2024 | 139,10 | 139,10 | 136,80 | 137,30 | -1,22% | - |
| 23.08.2024 | 138,30 | 139,10 | 137,10 | 139,00 | 0,65% | - |
| 22.08.2024 | 138,30 | 139,10 | 137,40 | 138,10 | -0,36% | - |
| 21.08.2024 | 138,10 | 139,20 | 138,10 | 138,60 | 0,36% | - |
| 20.08.2024 | 137,70 | 140,00 | 137,00 | 138,10 | 0,29% | - |
| 19.08.2024 | 137,40 | 138,90 | 136,80 | 137,70 | 0,15% | - |
| 16.08.2024 | 139,90 | 140,10 | 136,90 | 137,50 | -1,72% | - |
| 15.08.2024 | 141,90 | 142,10 | 138,00 | 139,90 | -1,41% | - |
| 14.08.2024 | 137,00 | 142,60 | 137,00 | 141,90 | 3,58% | - |
| 13.08.2024 | 136,70 | 141,60 | 135,60 | 137,00 | 0,66% | - |
| 12.08.2024 | 134,60 | 138,40 | 134,60 | 136,10 | 1,11% | - |
| 09.08.2024 | 134,50 | 138,20 | 134,40 | 134,60 | 0,00% | - |
| 08.08.2024 | 136,30 | 140,80 | 134,50 | 134,60 | -1,03% | - |
| 07.08.2024 | 134,60 | 139,00 | 134,40 | 136,00 | 1,27% | - |
| 06.08.2024 | 136,20 | 139,60 | 134,20 | 134,30 | -1,54% | - |
| 05.08.2024 | 136,20 | 136,90 | 133,20 | 136,40 | 0,22% | 15,00 |
| 02.08.2024 | 138,10 | 141,90 | 135,70 | 136,10 | -2,30% | 8,00 |
| 01.08.2024 | 141,90 | 143,10 | 138,90 | 139,30 | -1,83% | - |
| 31.07.2024 | 138,30 | 142,50 | 138,30 | 141,90 | 2,75% | - |
| 30.07.2024 | 137,40 | 138,80 | 137,00 | 138,10 | 0,51% | - |
| 29.07.2024 | 137,30 | 138,30 | 137,00 | 137,40 | 0,07% | - |
| 26.07.2024 | 138,50 | 138,60 | 136,40 | 137,30 | -0,87% | - |
| 25.07.2024 | 137,10 | 139,00 | 135,40 | 138,50 | 0,87% | - |
| 24.07.2024 | 138,50 | 139,10 | 136,80 | 137,30 | -1,44% | - |
| 23.07.2024 | 139,40 | 139,60 | 137,60 | 139,30 | -0,14% | - |
| 22.07.2024 | 140,50 | 141,00 | 138,80 | 139,50 | -0,71% | - |
| 19.07.2024 | 143,90 | 144,00 | 140,50 | 140,50 | -2,43% | - |
| 18.07.2024 | 143,30 | 144,80 | 142,50 | 144,00 | 0,49% | - |
| 17.07.2024 | 141,30 | 143,40 | 140,10 | 143,30 | 1,42% | - |
| 16.07.2024 | 141,20 | 142,00 | 139,70 | 141,30 | 0,07% | - |
| 15.07.2024 | 144,10 | 144,40 | 141,10 | 141,20 | -2,01% | - |
| 12.07.2024 | 142,50 | 144,60 | 141,80 | 144,10 | 1,26% | 70,00 |
| 11.07.2024 | 140,30 | 142,50 | 139,30 | 142,30 | 1,43% | - |
| 10.07.2024 | 137,40 | 140,30 | 137,00 | 140,30 | 2,11% | - |
| 09.07.2024 | 138,90 | 139,40 | 136,80 | 137,40 | -1,08% | - |
| 08.07.2024 | 140,70 | 142,60 | 138,50 | 138,90 | -1,28% | - |