93,900€
-5,96%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 100,00 | 100,25 | 91,85 | 94,00 | -5,86% | 140,00 |
| 03.04.2025 | 101,60 | 101,80 | 98,25 | 99,85 | -1,72% | - |
| 02.04.2025 | 103,30 | 103,60 | 100,90 | 101,60 | -1,84% | - |
| 01.04.2025 | 105,00 | 106,30 | 102,50 | 103,50 | -1,62% | - |
| 31.03.2025 | 107,30 | 107,50 | 103,90 | 105,20 | -2,86% | - |
| 28.03.2025 | 112,40 | 113,10 | 107,30 | 108,30 | -3,65% | - |
| 27.03.2025 | 115,70 | 116,30 | 111,90 | 112,40 | -2,85% | 20,00 |
| 26.03.2025 | 120,70 | 121,20 | 115,50 | 115,70 | -4,14% | - |
| 25.03.2025 | 118,90 | 121,00 | 112,80 | 120,70 | 1,51% | - |
| 24.03.2025 | 119,80 | 121,50 | 118,60 | 118,90 | -0,75% | 20,00 |
| 21.03.2025 | 119,90 | 120,30 | 116,60 | 119,80 | 0,00% | - |
| 20.03.2025 | 121,40 | 122,40 | 119,40 | 119,80 | -1,32% | - |
| 19.03.2025 | 122,50 | 122,50 | 119,80 | 121,40 | -0,82% | - |
| 18.03.2025 | 118,70 | 122,80 | 117,80 | 122,40 | 3,12% | - |
| 17.03.2025 | 115,50 | 118,80 | 114,80 | 118,70 | 2,77% | - |
| 14.03.2025 | 110,00 | 115,80 | 110,00 | 115,50 | 5,00% | - |
| 13.03.2025 | 110,90 | 113,00 | 108,80 | 110,00 | -0,81% | - |
| 12.03.2025 | 112,90 | 115,50 | 109,60 | 110,90 | -1,77% | - |
| 11.03.2025 | 131,40 | 132,20 | 111,70 | 112,90 | -14,08% | 140,00 |
| 10.03.2025 | 133,90 | 134,10 | 129,30 | 131,40 | -2,01% | - |
| 07.03.2025 | 132,60 | 134,80 | 130,00 | 134,10 | 0,98% | - |
| 06.03.2025 | 128,40 | 133,40 | 128,40 | 132,80 | 3,43% | - |
| 05.03.2025 | 128,30 | 133,00 | 127,50 | 128,40 | 0,23% | - |
| 04.03.2025 | 133,10 | 133,40 | 127,00 | 128,10 | -3,83% | - |
| 03.03.2025 | 133,20 | 135,90 | 133,00 | 133,20 | -0,15% | - |
| 28.02.2025 | 135,20 | 135,20 | 131,50 | 133,40 | -1,40% | - |
| 27.02.2025 | 140,00 | 140,00 | 134,00 | 135,30 | -3,15% | 60,00 |
| 26.02.2025 | 135,50 | 140,60 | 135,40 | 139,70 | 3,18% | - |
| 25.02.2025 | 133,90 | 136,80 | 133,60 | 135,40 | 1,27% | - |
| 24.02.2025 | 135,60 | 138,20 | 133,50 | 133,70 | -1,55% | - |
| 21.02.2025 | 134,20 | 136,50 | 133,10 | 135,80 | 1,19% | - |
| 20.02.2025 | 135,90 | 137,00 | 133,90 | 134,20 | -1,25% | 49,00 |
| 19.02.2025 | 138,70 | 139,30 | 135,60 | 135,90 | -2,02% | - |
| 18.02.2025 | 135,70 | 139,10 | 134,50 | 138,70 | 2,21% | - |
| 17.02.2025 | 138,30 | 138,70 | 135,20 | 135,70 | -1,88% | - |
| 14.02.2025 | 138,60 | 140,50 | 138,00 | 138,30 | -0,36% | - |
| 13.02.2025 | 141,00 | 142,30 | 138,40 | 138,80 | -1,56% | - |
| 12.02.2025 | 140,60 | 141,40 | 138,80 | 141,00 | 0,28% | 30,00 |
| 11.02.2025 | 140,70 | 141,40 | 137,90 | 140,60 | -0,07% | - |
| 10.02.2025 | 142,30 | 142,40 | 140,10 | 140,70 | -0,71% | - |
| 07.02.2025 | 141,90 | 143,60 | 141,10 | 141,70 | -0,14% | 15,00 |
| 06.02.2025 | 139,00 | 142,20 | 137,20 | 141,90 | 2,23% | - |
| 05.02.2025 | 138,70 | 138,80 | 136,30 | 138,80 | 0,07% | - |
| 04.02.2025 | 138,30 | 139,10 | 136,00 | 138,70 | 0,29% | - |
| 03.02.2025 | 139,60 | 140,70 | 136,70 | 138,30 | -3,29% | - |
| 31.01.2025 | 142,50 | 143,60 | 142,00 | 143,00 | 0,14% | - |
| 30.01.2025 | 141,90 | 144,10 | 141,80 | 142,80 | 0,56% | 2,00 |
| 29.01.2025 | 143,90 | 145,00 | 141,60 | 142,00 | -1,11% | - |
| 28.01.2025 | 143,90 | 144,70 | 142,50 | 143,60 | -0,49% | - |
| 27.01.2025 | 143,40 | 144,30 | 139,70 | 144,30 | 0,07% | 2,00 |
| 24.01.2025 | 141,50 | 145,10 | 141,30 | 144,20 | 1,84% | - |
| 23.01.2025 | 143,30 | 145,00 | 141,10 | 141,60 | -1,19% | 5,00 |
| 22.01.2025 | 143,10 | 145,20 | 140,50 | 143,30 | 0,07% | 10,00 |
| 21.01.2025 | 120,90 | 143,20 | 120,80 | 143,20 | 18,15% | 186,00 |
| 20.01.2025 | 121,60 | 121,60 | 118,70 | 121,20 | -0,25% | - |
| 17.01.2025 | 117,50 | 121,60 | 116,30 | 121,50 | 3,40% | 12,00 |
| 16.01.2025 | 115,70 | 117,50 | 114,50 | 117,50 | 1,47% | - |
| 15.01.2025 | 111,70 | 116,40 | 110,90 | 115,80 | 3,67% | - |
| 14.01.2025 | 114,00 | 114,50 | 111,50 | 111,70 | -1,76% | - |
| 13.01.2025 | 118,40 | 118,50 | 113,50 | 113,70 | -4,29% | - |
| 10.01.2025 | 122,90 | 124,20 | 117,50 | 118,80 | -3,34% | - |
| 09.01.2025 | 123,20 | 123,20 | 120,80 | 122,90 | -0,24% | - |
| 08.01.2025 | 126,50 | 126,90 | 123,10 | 123,20 | -2,69% | - |
| 07.01.2025 | 122,90 | 126,70 | 122,80 | 126,60 | 2,93% | - |
| 06.01.2025 | 124,40 | 125,00 | 121,60 | 123,00 | -1,13% | - |
| 03.01.2025 | 123,10 | 124,80 | 123,10 | 124,40 | 1,14% | 13,00 |
| 02.01.2025 | 122,50 | 123,10 | 122,10 | 123,00 | 0,49% | - |
| 30.12.2024 | 123,40 | 123,40 | 122,20 | 122,40 | -0,73% | - |
| 27.12.2024 | 121,50 | 124,00 | 120,70 | 123,30 | 1,48% | - |
| 23.12.2024 | 118,90 | 122,10 | 118,00 | 121,50 | 2,45% | 7,00 |
| 20.12.2024 | 117,80 | 118,90 | 116,80 | 118,60 | 0,34% | - |
| 19.12.2024 | 119,80 | 120,70 | 118,00 | 118,20 | -1,58% | 4,00 |
| 18.12.2024 | 121,10 | 121,50 | 119,60 | 120,10 | -0,83% | - |
| 17.12.2024 | 121,00 | 122,80 | 119,60 | 121,10 | 0,08% | 4,00 |
| 16.12.2024 | 122,20 | 122,60 | 118,60 | 121,00 | -0,90% | - |
| 13.12.2024 | 126,10 | 127,60 | 121,80 | 122,10 | -3,17% | - |
| 12.12.2024 | 128,90 | 129,60 | 125,00 | 126,10 | -2,17% | 2,00 |
| 11.12.2024 | 128,70 | 129,20 | 126,30 | 128,90 | 0,16% | - |
| 10.12.2024 | 125,30 | 128,90 | 125,10 | 128,70 | 2,71% | 27,00 |
| 09.12.2024 | 121,00 | 126,10 | 120,90 | 125,30 | 3,55% | - |
| 06.12.2024 | 117,90 | 121,20 | 117,40 | 121,00 | 2,63% | - |
| 05.12.2024 | 121,80 | 122,00 | 117,40 | 117,90 | -3,12% | - |
| 04.12.2024 | 120,30 | 121,90 | 119,90 | 121,70 | 1,16% | - |
| 03.12.2024 | 124,10 | 124,50 | 119,90 | 120,30 | -3,06% | - |
| 02.12.2024 | 123,00 | 124,40 | 122,20 | 124,10 | 0,98% | - |
| 29.11.2024 | 121,00 | 123,10 | 120,80 | 122,90 | 1,57% | - |
| 28.11.2024 | 120,90 | 121,90 | 120,40 | 121,00 | 0,08% | - |
| 27.11.2024 | 118,90 | 121,30 | 118,70 | 120,90 | 1,68% | - |
| 26.11.2024 | 118,10 | 119,60 | 116,30 | 118,90 | 0,08% | - |
| 25.11.2024 | 116,00 | 119,10 | 114,00 | 118,80 | 2,41% | 2,00 |
| 22.11.2024 | 115,70 | 117,10 | 108,40 | 116,00 | 0,26% | 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 |