83,300€
5,84%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 78,75 | 84,45 | 78,65 | 84,40 | 7,24% | 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% | - |
| 29.05.2026 | 62,25 | 64,45 | 60,40 | 61,85 | -0,88% | - |
| 28.05.2026 | 61,15 | 62,60 | 61,15 | 62,40 | 0,24% | - |
| 27.05.2026 | 62,85 | 63,70 | 62,05 | 62,25 | -1,58% | - |
| 26.05.2026 | 61,95 | 63,65 | 59,85 | 63,25 | 2,26% | - |
| 25.05.2026 | 60,35 | 61,95 | 60,35 | 61,85 | 2,40% | - |
| 22.05.2026 | 60,35 | 62,10 | 59,75 | 60,40 | 0,58% | - |
| 21.05.2026 | 59,35 | 60,30 | 58,95 | 60,05 | 1,44% | - |
| 20.05.2026 | 58,00 | 60,05 | 57,75 | 59,20 | 1,20% | - |
| 19.05.2026 | 60,00 | 61,50 | 57,60 | 58,50 | -3,07% | - |
| 18.05.2026 | 59,75 | 60,75 | 58,55 | 60,35 | 0,25% | - |
| 15.05.2026 | 60,70 | 62,80 | 59,35 | 60,20 | -1,95% | - |
| 14.05.2026 | 61,00 | 61,50 | 60,95 | 61,40 | 0,82% | - |
| 13.05.2026 | 61,35 | 62,60 | 60,70 | 60,90 | 0,41% | 1,00 |
| 12.05.2026 | 62,60 | 64,65 | 60,20 | 60,65 | -3,58% | - |
| 11.05.2026 | 62,50 | 63,80 | 61,35 | 62,90 | 0,48% | - |
| 08.05.2026 | 63,40 | 64,30 | 61,55 | 62,60 | -1,49% | - |
| 07.05.2026 | 61,20 | 67,50 | 61,15 | 63,55 | 2,75% | - |
| 06.05.2026 | 58,50 | 62,30 | 58,50 | 61,85 | 5,91% | - |
| 05.05.2026 | 59,55 | 60,15 | 57,45 | 58,40 | -1,60% | - |
| 04.05.2026 | 59,10 | 60,70 | 58,95 | 59,35 | 0,94% | - |
| 30.04.2026 | 57,80 | 59,05 | 57,25 | 58,80 | 1,12% | - |
| 29.04.2026 | 59,70 | 60,40 | 58,10 | 58,15 | -2,19% | - |
| 28.04.2026 | 60,75 | 61,35 | 59,30 | 59,45 | -2,14% | - |
| 27.04.2026 | 60,15 | 61,65 | 59,65 | 60,75 | 1,76% | - |
| 24.04.2026 | 60,70 | 62,25 | 59,10 | 59,70 | -1,65% | - |
| 23.04.2026 | 61,00 | 62,20 | 60,05 | 60,70 | -1,46% | - |
| 22.04.2026 | 62,20 | 63,70 | 61,40 | 61,60 | -1,60% | - |
| 21.04.2026 | 63,35 | 63,45 | 61,60 | 62,60 | -0,48% | - |
| 20.04.2026 | 63,80 | 63,80 | 62,25 | 62,90 | 0,00% | - |
| 17.04.2026 | 59,25 | 62,95 | 59,15 | 62,90 | 4,40% | - |
| 16.04.2026 | 58,80 | 60,45 | 58,80 | 60,25 | 2,73% | - |
| 15.04.2026 | 59,15 | 60,85 | 58,35 | 58,65 | -1,92% | - |
| 14.04.2026 | 58,60 | 60,85 | 58,45 | 59,80 | 1,96% | - |
| 13.04.2026 | 57,65 | 58,80 | 57,20 | 58,65 | 0,51% | - |
| 10.04.2026 | 57,90 | 60,35 | 57,05 | 58,35 | 1,13% | - |
| 09.04.2026 | 57,00 | 58,00 | 56,40 | 57,70 | 1,50% | - |
| 08.04.2026 | 54,65 | 56,95 | 54,65 | 56,85 | 4,70% | - |
| 07.04.2026 | 55,95 | 56,30 | 53,60 | 54,30 | -3,12% | - |
| 02.04.2026 | 57,90 | 57,90 | 54,35 | 56,05 | -2,94% | 110,00 |
| 01.04.2026 | 55,65 | 58,10 | 52,95 | 57,75 | 4,81% | 50,00 |
| 31.03.2026 | 53,95 | 55,40 | 52,50 | 55,10 | 1,75% | - |
| 30.03.2026 | 53,85 | 54,45 | 53,05 | 54,15 | -0,91% | - |
| 27.03.2026 | 54,80 | 55,35 | 53,15 | 54,65 | 0,00% | - |
| 26.03.2026 | 54,25 | 56,15 | 53,65 | 54,65 | -0,46% | - |
| 25.03.2026 | 52,75 | 55,95 | 52,45 | 54,90 | 4,27% | - |