85,200€
-1,22%
Echtzeit-Aktienkurs KOMAX HLDG NA SF 0,10
Bid:
Ask:
Aktienkurse zur KOMAX HLDG NA SF 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 86,75 | 87,85 | 85,00 | 85,05 | -1,39% | - |
| 15.10.2026 | 89,35 | 90,75 | 85,65 | 86,25 | -3,47% | - |
| 14.10.2026 | 89,45 | 92,95 | 87,95 | 89,35 | 0,90% | - |
| 13.10.2026 | 89,15 | 90,55 | 88,30 | 88,55 | -0,67% | - |
| 12.10.2026 | 90,00 | 90,35 | 88,05 | 89,15 | -0,22% | - |
| 09.10.2026 | 85,75 | 90,70 | 85,75 | 89,35 | 4,81% | - |
| 08.10.2026 | 89,50 | 89,55 | 85,20 | 85,25 | -4,70% | - |
| 07.10.2026 | 89,25 | 91,85 | 88,55 | 89,45 | -0,39% | 40,00 |
| 06.10.2026 | 83,60 | 89,85 | 83,05 | 89,80 | 7,54% | - |
| 05.10.2026 | 84,75 | 84,80 | 82,80 | 83,50 | -1,24% | - |
| 02.10.2026 | 82,85 | 85,40 | 82,45 | 84,55 | 2,55% | - |
| 01.10.2026 | 82,85 | 83,95 | 81,50 | 82,45 | -0,48% | - |
| 30.09.2026 | 85,00 | 85,10 | 82,75 | 82,85 | -3,38% | - |
| 29.09.2026 | 81,70 | 86,95 | 81,70 | 85,75 | 6,26% | - |
| 28.09.2026 | 80,05 | 80,90 | 78,50 | 80,70 | 1,38% | - |
| 25.09.2026 | 79,05 | 80,45 | 77,90 | 79,60 | 0,70% | - |
| 24.09.2026 | 80,55 | 81,35 | 78,60 | 79,05 | -2,04% | - |
| 23.09.2026 | 81,35 | 83,05 | 80,35 | 80,70 | -0,25% | - |
| 22.09.2026 | 76,30 | 81,05 | 76,20 | 80,90 | 5,82% | - |
| 21.09.2026 | 77,35 | 77,80 | 76,20 | 76,45 | -1,86% | - |
| 18.09.2026 | 77,55 | 78,55 | 76,45 | 77,90 | 0,39% | - |
| 17.09.2026 | 75,40 | 77,85 | 74,75 | 77,60 | 2,65% | - |
| 16.09.2026 | 74,40 | 75,75 | 74,30 | 75,60 | 2,65% | - |
| 15.09.2026 | 74,10 | 74,65 | 72,50 | 73,65 | -1,41% | - |
| 14.09.2026 | 77,35 | 77,35 | 73,75 | 74,70 | -3,61% | - |
| 11.09.2026 | 76,65 | 77,55 | 76,40 | 77,50 | -2,52% | - |
| 10.09.2026 | 79,35 | 79,85 | 79,35 | 79,50 | -0,69% | - |
| 09.09.2026 | 80,70 | 82,05 | 79,80 | 80,05 | -1,36% | - |
| 08.09.2026 | 81,85 | 82,10 | 79,80 | 81,15 | -0,79% | - |
| 07.09.2026 | 80,05 | 82,25 | 79,55 | 81,80 | 2,19% | - |
| 04.09.2026 | 79,95 | 80,65 | 78,05 | 80,05 | 0,76% | - |
| 03.09.2026 | 77,95 | 79,60 | 77,45 | 79,45 | 1,40% | - |
| 02.09.2026 | 78,35 | 78,45 | 77,95 | 78,35 | -0,13% | - |
| 01.09.2026 | 81,50 | 81,65 | 78,05 | 78,45 | -5,48% | - |
| 31.08.2026 | 80,75 | 84,30 | 80,75 | 83,00 | 2,34% | - |
| 28.08.2026 | 81,45 | 82,75 | 80,80 | 81,10 | -0,43% | - |
| 27.08.2026 | 79,95 | 81,70 | 79,65 | 81,45 | 2,00% | - |
| 26.08.2026 | 79,25 | 80,60 | 79,15 | 79,85 | 0,76% | - |
| 25.08.2026 | 80,90 | 81,95 | 78,10 | 79,25 | -2,04% | - |
| 24.08.2026 | 79,45 | 82,40 | 79,35 | 80,90 | 1,76% | 149,00 |
| 21.08.2026 | 79,85 | 80,10 | 78,50 | 79,50 | -0,25% | - |
| 20.08.2026 | 80,85 | 82,25 | 79,50 | 79,70 | -0,50% | - |
| 19.08.2026 | 82,15 | 82,60 | 80,05 | 80,10 | -2,85% | - |
| 18.08.2026 | 86,90 | 87,10 | 81,95 | 82,45 | -6,52% | - |
| 17.08.2026 | 83,85 | 88,70 | 83,85 | 88,20 | 5,31% | 219,00 |
| 14.08.2026 | 78,75 | 84,70 | 78,65 | 83,75 | 6,42% | 60,00 |
| 13.08.2026 | 64,85 | 79,60 | 64,85 | 78,70 | 21,36% | 100,00 |
| 12.08.2026 | 62,60 | 65,10 | 62,50 | 64,85 | 3,68% | - |
| 11.08.2026 | 62,10 | 62,95 | 60,80 | 62,55 | 1,13% | - |
| 10.08.2026 | 62,70 | 63,10 | 61,10 | 61,85 | -1,20% | - |
| 07.08.2026 | 63,90 | 63,90 | 62,05 | 62,60 | -1,88% | - |
| 06.08.2026 | 61,10 | 63,95 | 61,10 | 63,80 | 3,32% | - |
| 05.08.2026 | 61,80 | 63,45 | 61,55 | 61,75 | 0,41% | - |
| 04.08.2026 | 58,40 | 61,80 | 58,30 | 61,50 | 5,67% | - |
| 03.08.2026 | 56,20 | 58,55 | 56,20 | 58,20 | 3,47% | - |
| 31.07.2026 | 55,80 | 56,95 | 55,75 | 56,25 | 0,90% | - |
| 30.07.2026 | 55,25 | 56,20 | 54,80 | 55,75 | 0,36% | - |
| 29.07.2026 | 54,55 | 56,90 | 54,05 | 55,55 | 1,93% | 200,00 |
| 28.07.2026 | 51,80 | 54,55 | 51,55 | 54,50 | 5,52% | - |
| 27.07.2026 | 50,75 | 52,60 | 50,75 | 51,65 | 2,58% | - |
| 24.07.2026 | 49,63 | 50,80 | 49,45 | 50,35 | 1,41% | - |
| 23.07.2026 | 49,98 | 50,50 | 49,33 | 49,65 | -0,50% | - |
| 22.07.2026 | 49,73 | 51,00 | 49,05 | 49,90 | 0,35% | - |
| 21.07.2026 | 48,23 | 49,73 | 47,73 | 49,73 | 3,11% | - |
| 20.07.2026 | 50,10 | 50,15 | 48,18 | 48,23 | -4,03% | - |
| 17.07.2026 | 50,03 | 51,55 | 49,98 | 50,25 | -1,18% | 27,00 |
| 16.07.2026 | 50,60 | 51,25 | 49,33 | 50,85 | 0,49% | - |
| 15.07.2026 | 49,35 | 50,85 | 49,18 | 50,60 | 2,58% | - |
| 14.07.2026 | 48,70 | 50,15 | 48,70 | 49,33 | 0,87% | 5,00 |
| 13.07.2026 | 48,45 | 49,70 | 47,78 | 48,90 | 0,82% | - |
| 10.07.2026 | 48,40 | 49,08 | 47,68 | 48,50 | 0,15% | 1,00 |
| 09.07.2026 | 47,85 | 48,75 | 46,98 | 48,43 | 1,20% | - |
| 08.07.2026 | 49,60 | 49,60 | 47,05 | 47,85 | -3,48% | - |
| 07.07.2026 | 50,80 | 51,10 | 49,50 | 49,58 | -2,41% | - |
| 06.07.2026 | 51,70 | 51,85 | 50,25 | 50,80 | -1,93% | - |
| 03.07.2026 | 50,75 | 52,10 | 50,25 | 51,80 | 2,47% | - |
| 02.07.2026 | 49,35 | 51,10 | 48,53 | 50,55 | 2,48% | 100,00 |
| 01.07.2026 | 46,45 | 49,73 | 46,38 | 49,33 | 5,85% | - |
| 30.06.2026 | 45,50 | 47,10 | 45,10 | 46,60 | 3,15% | - |
| 29.06.2026 | 44,90 | 45,40 | 44,18 | 45,18 | 1,06% | - |
| 26.06.2026 | 45,30 | 46,15 | 43,85 | 44,70 | -1,38% | - |
| 25.06.2026 | 45,20 | 46,58 | 44,85 | 45,33 | 0,44% | - |
| 24.06.2026 | 46,45 | 47,33 | 44,70 | 45,13 | -2,59% | 200,00 |
| 23.06.2026 | 54,15 | 54,15 | 46,28 | 46,33 | -15,00% | 127,00 |
| 22.06.2026 | 54,25 | 54,55 | 54,25 | 54,50 | 0,28% | - |
| 19.06.2026 | 54,85 | 55,55 | 53,85 | 54,35 | -1,09% | - |
| 18.06.2026 | 57,20 | 57,90 | 54,30 | 54,95 | -4,52% | 73,00 |
| 17.06.2026 | 59,95 | 60,65 | 57,20 | 57,55 | -4,48% | - |
| 16.06.2026 | 59,55 | 60,40 | 59,45 | 60,25 | 0,84% | - |
| 15.06.2026 | 59,00 | 63,20 | 59,00 | 59,75 | 1,10% | - |
| 12.06.2026 | 58,35 | 60,20 | 57,30 | 59,10 | 3,68% | - |
| 11.06.2026 | 56,25 | 57,10 | 56,10 | 57,00 | 1,06% | - |
| 10.06.2026 | 58,35 | 58,45 | 56,30 | 56,40 | -3,42% | - |
| 09.06.2026 | 57,90 | 58,60 | 57,50 | 58,40 | 2,19% | - |
| 08.06.2026 | 57,00 | 57,40 | 55,85 | 57,15 | -1,97% | - |
| 05.06.2026 | 60,10 | 60,60 | 58,30 | 58,30 | -3,16% | - |
| 04.06.2026 | 60,80 | 61,60 | 59,80 | 60,20 | -1,15% | - |
| 03.06.2026 | 61,80 | 62,10 | 60,35 | 60,90 | -1,30% | - |
| 02.06.2026 | 61,50 | 63,10 | 60,90 | 61,70 | 0,73% | - |
| 01.06.2026 | 61,95 | 64,15 | 59,85 | 61,25 | -0,97% | - |