121,200€
1,68%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 119,50 | 121,40 | 119,20 | 121,20 | 1,68% | - |
| 05.06.2025 | 121,30 | 122,00 | 118,80 | 119,20 | -1,81% | - |
| 04.06.2025 | 118,70 | 121,50 | 118,40 | 121,40 | 2,19% | - |
| 03.06.2025 | 119,10 | 119,60 | 116,70 | 118,80 | -0,59% | - |
| 02.06.2025 | 121,00 | 121,00 | 117,60 | 119,50 | -1,57% | - |
| 30.05.2025 | 121,00 | 125,70 | 120,40 | 121,40 | 0,33% | - |
| 29.05.2025 | 121,90 | 122,10 | 116,10 | 121,00 | 0,08% | - |
| 28.05.2025 | 122,70 | 124,60 | 120,60 | 120,90 | -1,47% | - |
| 27.05.2025 | 116,10 | 124,90 | 115,90 | 122,70 | 5,68% | 3,00 |
| 26.05.2025 | 114,70 | 117,00 | 112,20 | 116,10 | 2,47% | - |
| 23.05.2025 | 113,50 | 115,30 | 110,90 | 113,30 | -0,18% | - |
| 22.05.2025 | 113,50 | 114,90 | 112,70 | 113,50 | 0,00% | - |
| 21.05.2025 | 117,10 | 117,30 | 113,10 | 113,50 | -3,07% | - |
| 20.05.2025 | 116,80 | 117,40 | 115,30 | 117,10 | 0,00% | - |
| 19.05.2025 | 116,50 | 117,20 | 115,30 | 117,10 | 0,52% | - |
| 16.05.2025 | 117,80 | 118,10 | 114,60 | 116,50 | -0,43% | - |
| 15.05.2025 | 117,00 | 117,40 | 116,00 | 117,00 | 0,00% | - |
| 14.05.2025 | 117,70 | 118,30 | 115,50 | 117,00 | -0,59% | - |
| 13.05.2025 | 116,90 | 118,60 | 116,30 | 117,70 | 0,68% | 30,00 |
| 12.05.2025 | 112,30 | 117,80 | 112,30 | 116,90 | 4,10% | 30,00 |
| 09.05.2025 | 108,50 | 112,70 | 107,30 | 112,30 | 3,69% | - |
| 08.05.2025 | 105,40 | 109,30 | 103,70 | 108,30 | 2,75% | 3,00 |
| 07.05.2025 | 112,30 | 112,90 | 102,80 | 105,40 | -5,81% | - |
| 06.05.2025 | 112,40 | 114,30 | 109,50 | 111,90 | -0,62% | - |
| 05.05.2025 | 112,90 | 113,40 | 111,80 | 112,60 | -0,53% | - |
| 02.05.2025 | 111,30 | 113,30 | 110,40 | 113,20 | 2,44% | 35,00 |
| 30.04.2025 | 107,20 | 110,50 | 106,80 | 110,50 | 3,08% | - |
| 29.04.2025 | 108,00 | 109,20 | 106,60 | 107,20 | -0,92% | - |
| 28.04.2025 | 107,40 | 109,00 | 107,20 | 108,20 | 0,84% | - |
| 25.04.2025 | 106,60 | 108,20 | 106,30 | 107,30 | 0,85% | 25,00 |
| 24.04.2025 | 105,40 | 106,60 | 101,60 | 106,40 | 0,76% | - |
| 23.04.2025 | 103,30 | 108,20 | 102,60 | 105,60 | 3,94% | - |
| 22.04.2025 | 100,20 | 101,70 | 98,30 | 101,60 | 1,40% | - |
| 17.04.2025 | 101,60 | 102,80 | 99,95 | 100,20 | -1,47% | - |
| 16.04.2025 | 103,90 | 103,90 | 101,40 | 101,70 | -2,12% | - |
| 15.04.2025 | 102,00 | 104,10 | 101,80 | 103,90 | 2,06% | - |
| 14.04.2025 | 100,00 | 102,30 | 100,00 | 101,80 | 1,80% | - |
| 11.04.2025 | 100,15 | 100,70 | 95,90 | 100,00 | 0,50% | - |
| 10.04.2025 | 98,55 | 102,70 | 96,90 | 99,50 | 1,48% | - |
| 09.04.2025 | 96,35 | 98,30 | 92,80 | 98,05 | 1,61% | - |
| 08.04.2025 | 94,50 | 99,40 | 92,70 | 96,50 | 1,90% | 2,00 |
| 07.04.2025 | 90,70 | 98,40 | 87,85 | 94,70 | 0,74% | - |
| 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% | - |