69,300€
-1,28%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 70,00 | 70,35 | 68,90 | 69,40 | -1,14% | - |
| 13.10.2025 | 69,90 | 71,25 | 69,60 | 70,20 | 0,21% | - |
| 10.10.2025 | 71,95 | 73,00 | 69,70 | 70,05 | -2,71% | - |
| 09.10.2025 | 73,60 | 75,20 | 71,95 | 72,00 | -2,24% | 15,00 |
| 08.10.2025 | 75,05 | 75,15 | 72,50 | 73,65 | -1,87% | - |
| 07.10.2025 | 76,30 | 76,40 | 74,40 | 75,05 | 0,67% | - |
| 06.10.2025 | 74,15 | 74,75 | 73,40 | 74,55 | 0,95% | - |
| 03.10.2025 | 74,90 | 75,60 | 72,80 | 73,85 | -1,60% | 2,00 |
| 02.10.2025 | 74,85 | 76,40 | 74,20 | 75,05 | 0,33% | - |
| 01.10.2025 | 74,25 | 75,65 | 73,75 | 74,80 | 1,15% | - |
| 30.09.2025 | 74,65 | 74,90 | 73,30 | 73,95 | -1,07% | - |
| 29.09.2025 | 75,40 | 76,40 | 73,90 | 74,75 | -0,99% | - |
| 26.09.2025 | 76,80 | 76,95 | 75,15 | 75,50 | -2,01% | - |
| 25.09.2025 | 78,80 | 79,10 | 77,00 | 77,05 | -2,96% | - |
| 24.09.2025 | 79,95 | 80,20 | 78,50 | 79,40 | -1,73% | 100,00 |
| 23.09.2025 | 79,35 | 81,15 | 79,20 | 80,80 | 1,83% | - |
| 22.09.2025 | 79,45 | 79,95 | 78,25 | 79,35 | -0,50% | - |
| 19.09.2025 | 82,35 | 82,50 | 79,70 | 79,75 | -3,16% | 25,00 |
| 18.09.2025 | 82,95 | 83,75 | 81,75 | 82,35 | -0,18% | - |
| 17.09.2025 | 84,15 | 85,60 | 82,35 | 82,50 | -1,84% | - |
| 16.09.2025 | 85,75 | 85,90 | 83,80 | 84,05 | -2,04% | - |
| 15.09.2025 | 85,00 | 86,55 | 84,45 | 85,80 | 0,53% | - |
| 12.09.2025 | 85,55 | 86,05 | 83,70 | 85,35 | 0,59% | - |
| 11.09.2025 | 85,05 | 85,85 | 84,50 | 84,85 | -0,24% | - |
| 10.09.2025 | 87,65 | 88,00 | 84,80 | 85,05 | -3,52% | 2,00 |
| 09.09.2025 | 87,80 | 88,25 | 85,50 | 88,15 | 0,51% | - |
| 08.09.2025 | 88,20 | 88,85 | 87,35 | 87,70 | -0,57% | - |
| 05.09.2025 | 87,20 | 89,05 | 86,30 | 88,20 | 1,09% | - |
| 04.09.2025 | 88,45 | 88,90 | 86,55 | 87,25 | -1,19% | - |
| 03.09.2025 | 89,85 | 90,20 | 87,50 | 88,30 | -1,73% | - |
| 02.09.2025 | 90,60 | 91,35 | 88,75 | 89,85 | -1,16% | - |
| 01.09.2025 | 91,45 | 92,65 | 90,75 | 90,90 | -0,55% | - |
| 29.08.2025 | 93,05 | 93,50 | 91,25 | 91,40 | -1,72% | - |
| 28.08.2025 | 91,65 | 94,50 | 91,65 | 93,00 | 1,42% | - |
| 27.08.2025 | 91,65 | 92,30 | 90,25 | 91,70 | 0,05% | - |
| 26.08.2025 | 93,10 | 93,10 | 90,75 | 91,65 | -1,61% | - |
| 25.08.2025 | 95,00 | 95,05 | 93,10 | 93,15 | -2,00% | - |
| 22.08.2025 | 91,80 | 95,85 | 91,20 | 95,05 | 3,54% | - |
| 21.08.2025 | 91,95 | 92,25 | 90,00 | 91,80 | -0,11% | - |
| 20.08.2025 | 95,10 | 95,10 | 91,65 | 91,90 | -3,36% | - |
| 19.08.2025 | 91,20 | 96,70 | 91,15 | 95,10 | 4,28% | 12,00 |
| 18.08.2025 | 94,20 | 95,85 | 90,85 | 91,20 | -3,03% | - |
| 15.08.2025 | 93,20 | 94,75 | 92,15 | 94,05 | 0,91% | - |
| 14.08.2025 | 99,00 | 99,75 | 92,85 | 93,20 | -5,91% | - |
| 13.08.2025 | 100,20 | 103,10 | 97,90 | 99,05 | -0,95% | - |
| 12.08.2025 | 113,30 | 113,90 | 95,55 | 100,00 | -11,82% | 44,00 |
| 11.08.2025 | 115,90 | 116,20 | 112,10 | 113,40 | -1,99% | - |
| 08.08.2025 | 115,10 | 116,20 | 113,60 | 115,70 | 0,52% | - |
| 07.08.2025 | 114,10 | 117,10 | 113,10 | 115,10 | 1,23% | - |
| 06.08.2025 | 114,20 | 117,20 | 112,80 | 113,70 | -0,44% | - |
| 05.08.2025 | 115,50 | 119,30 | 113,60 | 114,20 | -1,13% | - |
| 04.08.2025 | 120,30 | 120,50 | 113,00 | 115,50 | -3,83% | - |
| 01.08.2025 | 119,50 | 120,30 | 118,60 | 120,10 | 0,17% | - |
| 31.07.2025 | 119,70 | 122,30 | 119,40 | 119,90 | 0,17% | - |
| 30.07.2025 | 119,50 | 122,30 | 118,30 | 119,70 | 0,08% | - |
| 29.07.2025 | 120,30 | 121,60 | 119,50 | 119,60 | -0,66% | - |
| 28.07.2025 | 119,50 | 123,00 | 119,50 | 120,40 | 0,92% | - |
| 25.07.2025 | 117,70 | 119,60 | 116,20 | 119,30 | 1,36% | 2,00 |
| 24.07.2025 | 118,30 | 118,70 | 116,00 | 117,70 | -0,51% | - |
| 23.07.2025 | 113,30 | 118,50 | 113,30 | 118,30 | 4,41% | - |
| 22.07.2025 | 112,50 | 113,90 | 111,10 | 113,30 | 0,62% | - |
| 21.07.2025 | 112,70 | 115,70 | 112,00 | 112,60 | 0,00% | - |
| 18.07.2025 | 113,40 | 113,60 | 112,00 | 112,60 | -0,35% | - |
| 17.07.2025 | 111,60 | 114,90 | 111,50 | 113,00 | 1,35% | - |
| 16.07.2025 | 110,60 | 111,90 | 109,70 | 111,50 | 0,72% | - |
| 15.07.2025 | 110,50 | 112,70 | 109,60 | 110,70 | 0,27% | - |
| 14.07.2025 | 109,60 | 110,50 | 108,80 | 110,40 | -0,36% | - |
| 11.07.2025 | 111,90 | 113,30 | 110,40 | 110,80 | -0,98% | - |
| 10.07.2025 | 107,10 | 113,60 | 106,60 | 111,90 | 4,48% | 20,00 |
| 09.07.2025 | 107,40 | 108,20 | 104,90 | 107,10 | -0,28% | - |
| 08.07.2025 | 103,40 | 107,50 | 102,50 | 107,40 | 3,77% | - |
| 07.07.2025 | 104,20 | 104,80 | 102,60 | 103,50 | -0,86% | - |
| 04.07.2025 | 105,40 | 105,40 | 102,40 | 104,40 | -0,85% | - |
| 03.07.2025 | 105,60 | 107,40 | 105,10 | 105,30 | -0,19% | - |
| 02.07.2025 | 103,60 | 106,00 | 103,60 | 105,50 | 1,74% | - |
| 01.07.2025 | 103,60 | 104,40 | 102,60 | 103,70 | 0,10% | - |
| 30.06.2025 | 105,10 | 106,20 | 103,40 | 103,60 | -1,05% | - |
| 27.06.2025 | 102,70 | 105,20 | 102,70 | 104,70 | 1,85% | - |
| 26.06.2025 | 101,00 | 103,00 | 100,80 | 102,80 | 2,09% | - |
| 25.06.2025 | 102,70 | 103,40 | 100,70 | 100,70 | -2,33% | - |
| 24.06.2025 | 104,10 | 104,60 | 102,00 | 103,10 | 0,39% | - |
| 23.06.2025 | 104,70 | 104,70 | 101,50 | 102,70 | -1,91% | - |
| 20.06.2025 | 105,70 | 106,30 | 104,60 | 104,70 | -0,66% | - |
| 19.06.2025 | 104,90 | 106,30 | 102,30 | 105,40 | 0,48% | - |
| 18.06.2025 | 108,30 | 109,40 | 104,40 | 104,90 | -3,14% | - |
| 17.06.2025 | 110,30 | 111,10 | 108,30 | 108,30 | -1,81% | - |
| 16.06.2025 | 109,70 | 112,80 | 109,50 | 110,30 | 0,64% | - |
| 13.06.2025 | 119,00 | 119,00 | 108,80 | 109,60 | -7,90% | - |
| 12.06.2025 | 121,00 | 121,00 | 118,00 | 119,00 | -1,65% | - |
| 11.06.2025 | 120,10 | 122,40 | 119,90 | 121,00 | 0,67% | - |
| 10.06.2025 | 120,80 | 124,60 | 118,90 | 120,20 | -0,50% | - |
| 09.06.2025 | 120,70 | 121,20 | 120,50 | 120,80 | -0,33% | - |
| 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% | - |