62,350€
-4,88%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 65,45 | 65,65 | 61,85 | 62,35 | -4,88% | 62,00 |
| 13.01.2026 | 68,55 | 68,75 | 64,75 | 65,55 | -2,82% | - |
| 12.01.2026 | 68,95 | 69,55 | 67,30 | 67,45 | -2,46% | - |
| 09.01.2026 | 69,45 | 70,15 | 68,75 | 69,15 | -0,50% | - |
| 08.01.2026 | 69,95 | 70,55 | 67,95 | 69,50 | -1,42% | - |
| 07.01.2026 | 70,00 | 70,80 | 69,40 | 70,50 | 0,71% | - |
| 06.01.2026 | 70,25 | 70,55 | 67,05 | 70,00 | 0,07% | 75,00 |
| 05.01.2026 | 69,40 | 71,75 | 67,30 | 69,95 | 0,94% | - |
| 02.01.2026 | 69,10 | 69,70 | 68,70 | 69,30 | 0,80% | - |
| 30.12.2025 | 68,90 | 68,95 | 68,75 | 68,75 | -0,43% | - |
| 29.12.2025 | 69,35 | 69,90 | 68,40 | 69,05 | -0,22% | - |
| 23.12.2025 | 69,20 | 70,10 | 68,80 | 69,20 | 0,07% | - |
| 22.12.2025 | 68,10 | 69,40 | 67,80 | 69,15 | 0,80% | - |
| 19.12.2025 | 70,10 | 70,35 | 68,25 | 68,60 | -2,00% | - |
| 18.12.2025 | 67,65 | 70,30 | 67,60 | 70,00 | 3,47% | - |
| 17.12.2025 | 69,80 | 70,10 | 67,50 | 67,65 | -4,58% | - |
| 16.12.2025 | 71,30 | 72,40 | 70,85 | 70,90 | -0,42% | - |
| 15.12.2025 | 71,90 | 72,05 | 70,30 | 71,20 | -0,90% | - |
| 12.12.2025 | 72,05 | 73,30 | 71,50 | 71,85 | -0,48% | - |
| 11.12.2025 | 70,00 | 72,20 | 69,35 | 72,20 | 3,96% | - |
| 10.12.2025 | 68,45 | 69,60 | 68,40 | 69,45 | 1,39% | - |
| 09.12.2025 | 67,85 | 69,60 | 67,85 | 68,50 | 0,96% | - |
| 08.12.2025 | 67,45 | 67,90 | 67,25 | 67,85 | 0,37% | - |
| 05.12.2025 | 66,65 | 68,60 | 66,25 | 67,60 | 1,20% | - |
| 04.12.2025 | 64,95 | 67,35 | 64,80 | 66,80 | 3,01% | - |
| 03.12.2025 | 64,00 | 65,10 | 63,90 | 64,85 | 2,85% | 1,00 |
| 02.12.2025 | 63,35 | 63,45 | 62,00 | 63,05 | -0,16% | - |
| 01.12.2025 | 65,25 | 65,60 | 62,65 | 63,15 | -3,81% | - |
| 28.11.2025 | 64,00 | 66,40 | 61,95 | 65,65 | 2,58% | 30,00 |
| 27.11.2025 | 67,50 | 68,35 | 63,75 | 64,00 | -5,26% | - |
| 26.11.2025 | 67,95 | 68,25 | 66,90 | 67,55 | -0,37% | - |
| 25.11.2025 | 65,60 | 67,95 | 65,05 | 67,80 | 3,43% | - |
| 24.11.2025 | 63,10 | 65,75 | 63,05 | 65,55 | 3,88% | - |
| 21.11.2025 | 62,60 | 63,95 | 61,85 | 63,10 | 0,72% | - |
| 20.11.2025 | 64,20 | 64,90 | 62,50 | 62,65 | -1,26% | - |
| 19.11.2025 | 63,75 | 64,45 | 63,15 | 63,45 | -0,55% | - |
| 18.11.2025 | 64,65 | 65,25 | 63,55 | 63,80 | -3,04% | 20,00 |
| 17.11.2025 | 67,05 | 67,25 | 65,20 | 65,80 | -0,68% | - |
| 14.11.2025 | 68,65 | 68,90 | 66,05 | 66,25 | -3,36% | - |
| 13.11.2025 | 67,15 | 69,95 | 67,05 | 68,55 | 2,24% | - |
| 12.11.2025 | 67,80 | 68,80 | 66,90 | 67,05 | -0,74% | - |
| 11.11.2025 | 65,70 | 67,75 | 65,55 | 67,55 | 2,74% | - |
| 10.11.2025 | 64,55 | 66,20 | 64,55 | 65,75 | -0,68% | - |
| 07.11.2025 | 65,95 | 67,30 | 65,90 | 66,20 | -1,85% | - |
| 06.11.2025 | 67,35 | 67,45 | 67,15 | 67,45 | -0,22% | - |
| 05.11.2025 | 67,00 | 68,55 | 66,85 | 67,60 | 0,67% | - |
| 04.11.2025 | 69,65 | 70,50 | 67,15 | 67,15 | -4,55% | - |
| 03.11.2025 | 71,50 | 72,15 | 70,10 | 70,35 | -1,61% | 4,00 |
| 31.10.2025 | 71,45 | 72,10 | 70,55 | 71,50 | -0,07% | - |
| 30.10.2025 | 72,20 | 73,00 | 71,25 | 71,55 | -1,24% | - |
| 29.10.2025 | 72,80 | 73,25 | 72,35 | 72,45 | -0,82% | - |
| 28.10.2025 | 72,90 | 73,50 | 71,85 | 73,05 | -0,20% | - |
| 27.10.2025 | 74,00 | 74,95 | 73,00 | 73,20 | -1,01% | - |
| 24.10.2025 | 73,70 | 74,90 | 73,15 | 73,95 | 0,20% | - |
| 23.10.2025 | 72,25 | 73,90 | 71,65 | 73,80 | 2,22% | - |
| 22.10.2025 | 72,75 | 72,90 | 70,20 | 72,20 | -1,03% | 3,00 |
| 21.10.2025 | 71,65 | 73,45 | 70,00 | 72,95 | 1,81% | - |
| 20.10.2025 | 70,65 | 71,70 | 69,05 | 71,65 | 1,78% | - |
| 17.10.2025 | 68,40 | 70,55 | 67,20 | 70,40 | 2,55% | - |
| 16.10.2025 | 69,55 | 70,05 | 68,25 | 68,65 | -1,29% | - |
| 15.10.2025 | 70,55 | 72,15 | 69,45 | 69,55 | 0,22% | - |
| 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% | - |