60,900€
1,42%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 60,35 | 62,10 | 59,75 | 61,20 | 1,92% | - |
| 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% | - |
| 24.03.2026 | 53,40 | 53,85 | 51,10 | 52,65 | -2,23% | 1,00 |
| 23.03.2026 | 50,65 | 54,35 | 49,83 | 53,85 | 6,00% | - |
| 20.03.2026 | 47,85 | 50,85 | 47,68 | 50,80 | 6,28% | - |
| 19.03.2026 | 49,78 | 49,80 | 47,23 | 47,80 | -4,06% | - |
| 18.03.2026 | 50,65 | 52,40 | 49,83 | 49,83 | -1,04% | - |
| 17.03.2026 | 51,85 | 52,50 | 50,13 | 50,35 | -3,36% | - |
| 16.03.2026 | 53,40 | 53,75 | 51,55 | 52,10 | -1,88% | - |
| 13.03.2026 | 54,55 | 54,75 | 52,50 | 53,10 | -5,09% | - |
| 12.03.2026 | 57,35 | 57,75 | 54,65 | 55,95 | -3,87% | - |
| 11.03.2026 | 59,45 | 60,40 | 56,10 | 58,20 | -1,61% | 60,00 |
| 10.03.2026 | 59,90 | 62,85 | 54,40 | 59,15 | -0,76% | 40,00 |
| 09.03.2026 | 62,75 | 64,10 | 58,40 | 59,60 | -7,02% | - |
| 06.03.2026 | 66,35 | 66,45 | 63,70 | 64,10 | -2,36% | - |
| 05.03.2026 | 68,10 | 68,45 | 64,50 | 65,65 | -4,58% | - |
| 04.03.2026 | 69,85 | 69,85 | 67,65 | 68,80 | -1,78% | - |
| 03.03.2026 | 73,85 | 73,85 | 67,70 | 70,05 | -5,97% | - |
| 02.03.2026 | 73,60 | 75,50 | 72,30 | 74,50 | 0,27% | - |
| 27.02.2026 | 76,50 | 77,90 | 73,35 | 74,30 | -2,49% | - |
| 26.02.2026 | 74,80 | 77,10 | 74,80 | 76,20 | 1,40% | - |
| 25.02.2026 | 75,90 | 76,30 | 74,95 | 75,15 | -0,92% | - |
| 24.02.2026 | 75,20 | 76,90 | 75,00 | 75,85 | 1,27% | - |
| 23.02.2026 | 75,20 | 75,45 | 73,55 | 74,90 | -0,99% | - |
| 20.02.2026 | 75,30 | 76,50 | 74,00 | 75,65 | 0,73% | - |
| 19.02.2026 | 77,45 | 77,60 | 75,10 | 75,10 | -3,03% | - |
| 18.02.2026 | 77,85 | 78,10 | 76,30 | 77,45 | -0,26% | 50,00 |
| 17.02.2026 | 77,95 | 79,05 | 76,55 | 77,65 | -0,70% | - |
| 16.02.2026 | 80,70 | 81,30 | 78,15 | 78,20 | -3,58% | - |
| 13.02.2026 | 80,65 | 81,75 | 79,05 | 81,10 | 0,37% | - |
| 12.02.2026 | 81,85 | 82,05 | 80,40 | 80,80 | 0,06% | - |
| 11.02.2026 | 82,20 | 82,30 | 79,25 | 80,75 | -1,70% | - |
| 10.02.2026 | 78,65 | 83,55 | 78,50 | 82,15 | 4,45% | - |
| 09.02.2026 | 76,80 | 79,35 | 76,70 | 78,65 | 2,08% | - |
| 06.02.2026 | 77,00 | 77,40 | 75,30 | 77,05 | 0,46% | - |
| 05.02.2026 | 76,05 | 76,75 | 75,60 | 76,70 | 1,32% | 8,00 |
| 04.02.2026 | 73,55 | 77,00 | 73,55 | 75,70 | 2,44% | - |
| 03.02.2026 | 73,65 | 74,50 | 73,00 | 73,90 | 1,51% | - |
| 02.02.2026 | 72,20 | 72,85 | 71,00 | 72,80 | -0,14% | - |
| 30.01.2026 | 72,85 | 73,25 | 71,80 | 72,90 | 0,07% | - |
| 29.01.2026 | 71,05 | 73,85 | 71,00 | 72,85 | 2,25% | - |
| 28.01.2026 | 69,65 | 72,20 | 69,55 | 71,25 | 0,00% | - |
| 27.01.2026 | 72,30 | 72,30 | 71,25 | 71,25 | -1,18% | - |
| 26.01.2026 | 70,95 | 72,15 | 70,55 | 72,10 | 1,41% | 11,00 |
| 23.01.2026 | 71,90 | 71,95 | 69,80 | 71,10 | -1,04% | - |
| 22.01.2026 | 68,35 | 72,55 | 68,20 | 71,85 | 6,13% | 3,00 |
| 21.01.2026 | 64,45 | 69,90 | 64,45 | 67,70 | 5,95% | 150,00 |
| 20.01.2026 | 61,90 | 66,20 | 61,60 | 63,90 | 3,06% | 164,00 |
| 19.01.2026 | 65,75 | 66,20 | 61,85 | 62,00 | -5,63% | 127,00 |
| 16.01.2026 | 62,35 | 66,65 | 61,85 | 65,70 | 5,04% | 120,00 |
| 15.01.2026 | 62,40 | 63,15 | 60,80 | 62,55 | 0,32% | 32,00 |
| 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% | - |