205,500€
0,64%
Echtzeit-Aktienkurs Comet Holding AG
Bid:
Ask:
Aktienkurse zur Comet Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 205,30 | 205,60 | 205,30 | 205,50 | 0,64% | - |
| 26.09.2025 | 220,20 | 221,20 | 204,10 | 204,20 | -7,39% | - |
| 25.09.2025 | 221,00 | 222,90 | 218,80 | 220,50 | -0,18% | - |
| 24.09.2025 | 222,40 | 223,80 | 220,50 | 220,90 | -0,50% | - |
| 23.09.2025 | 220,20 | 225,20 | 218,90 | 222,00 | 1,51% | - |
| 22.09.2025 | 216,20 | 222,50 | 215,50 | 218,70 | 1,30% | - |
| 19.09.2025 | 216,10 | 217,10 | 212,30 | 215,90 | -0,18% | - |
| 18.09.2025 | 199,75 | 220,30 | 199,25 | 216,30 | 8,56% | - |
| 17.09.2025 | 199,95 | 200,05 | 193,90 | 199,25 | -0,23% | - |
| 16.09.2025 | 195,65 | 202,50 | 195,55 | 199,70 | 2,10% | - |
| 15.09.2025 | 192,50 | 196,40 | 191,90 | 195,60 | 1,93% | - |
| 12.09.2025 | 191,90 | 194,85 | 189,90 | 191,90 | 1,53% | - |
| 11.09.2025 | 186,95 | 190,50 | 186,35 | 189,00 | 0,69% | - |
| 10.09.2025 | 191,25 | 195,05 | 187,65 | 187,70 | -1,83% | - |
| 09.09.2025 | 192,60 | 193,80 | 189,60 | 191,20 | -0,49% | 1,00 |
| 08.09.2025 | 189,15 | 192,25 | 188,45 | 192,15 | 2,26% | - |
| 05.09.2025 | 181,60 | 189,35 | 181,60 | 187,90 | 3,47% | 2,00 |
| 04.09.2025 | 179,95 | 183,05 | 178,65 | 181,60 | 1,20% | - |
| 03.09.2025 | 180,25 | 184,35 | 179,00 | 179,45 | -0,42% | - |
| 02.09.2025 | 185,60 | 186,15 | 178,60 | 180,20 | -3,12% | 35,00 |
| 01.09.2025 | 182,90 | 187,30 | 182,70 | 186,00 | 1,64% | - |
| 29.08.2025 | 187,80 | 191,05 | 182,35 | 183,00 | -2,87% | - |
| 28.08.2025 | 187,05 | 190,60 | 186,95 | 188,40 | 0,53% | - |
| 27.08.2025 | 192,50 | 192,50 | 185,25 | 187,40 | -2,60% | 45,00 |
| 26.08.2025 | 193,40 | 194,40 | 190,65 | 192,40 | -0,85% | - |
| 25.08.2025 | 194,50 | 196,00 | 191,95 | 194,05 | -0,36% | - |
| 22.08.2025 | 190,70 | 195,35 | 190,20 | 194,75 | 1,94% | - |
| 21.08.2025 | 191,20 | 192,75 | 189,85 | 191,05 | -0,26% | - |
| 20.08.2025 | 192,00 | 193,80 | 188,80 | 191,55 | -0,49% | - |
| 19.08.2025 | 191,80 | 193,45 | 190,50 | 192,50 | 0,29% | - |
| 18.08.2025 | 193,70 | 194,85 | 189,65 | 191,95 | -0,85% | - |
| 15.08.2025 | 204,10 | 204,40 | 191,85 | 193,60 | -5,00% | 7,00 |
| 14.08.2025 | 207,10 | 208,90 | 201,60 | 203,80 | -1,74% | - |
| 13.08.2025 | 205,00 | 208,50 | 204,40 | 207,40 | 1,12% | - |
| 12.08.2025 | 205,00 | 206,10 | 199,40 | 205,10 | 0,39% | - |
| 11.08.2025 | 205,70 | 207,60 | 201,40 | 204,30 | -0,78% | - |
| 08.08.2025 | 206,70 | 207,10 | 202,90 | 205,90 | -0,44% | - |
| 07.08.2025 | 203,00 | 207,90 | 200,45 | 206,80 | 2,22% | - |
| 06.08.2025 | 205,40 | 208,70 | 202,00 | 202,30 | -1,17% | - |
| 05.08.2025 | 204,80 | 208,50 | 203,00 | 204,70 | 0,05% | - |
| 04.08.2025 | 228,00 | 228,30 | 203,30 | 204,60 | -9,71% | - |
| 01.08.2025 | 222,40 | 226,60 | 221,50 | 226,60 | 1,57% | - |
| 31.07.2025 | 285,60 | 286,00 | 220,30 | 223,10 | -21,69% | 10,00 |
| 30.07.2025 | 291,60 | 292,10 | 283,40 | 284,90 | -2,13% | - |
| 29.07.2025 | 292,80 | 294,30 | 289,70 | 291,10 | -0,51% | - |
| 28.07.2025 | 290,90 | 296,90 | 290,70 | 292,60 | 1,18% | - |
| 25.07.2025 | 286,90 | 290,70 | 284,60 | 289,20 | 0,91% | - |
| 24.07.2025 | 287,00 | 288,90 | 282,40 | 286,60 | -0,24% | - |
| 23.07.2025 | 306,70 | 307,20 | 283,70 | 287,30 | -5,37% | 8,00 |
| 22.07.2025 | 307,20 | 307,70 | 299,90 | 303,60 | -1,17% | 9,00 |
| 21.07.2025 | 309,50 | 316,90 | 307,10 | 307,20 | -0,65% | - |
| 18.07.2025 | 313,20 | 313,60 | 307,00 | 309,20 | -1,15% | - |
| 17.07.2025 | 300,60 | 312,90 | 300,40 | 312,80 | 4,06% | 12,00 |
| 16.07.2025 | 300,20 | 304,00 | 294,60 | 300,60 | 0,13% | - |
| 15.07.2025 | 295,80 | 302,20 | 295,80 | 300,20 | 1,62% | - |
| 14.07.2025 | 295,60 | 295,90 | 291,00 | 295,40 | -0,64% | - |
| 11.07.2025 | 300,00 | 301,20 | 295,90 | 297,30 | -0,90% | - |
| 10.07.2025 | 292,00 | 300,10 | 291,30 | 300,00 | 2,49% | - |
| 09.07.2025 | 294,00 | 294,30 | 285,20 | 292,70 | -0,44% | - |
| 08.07.2025 | 284,90 | 294,20 | 283,30 | 294,00 | 3,41% | - |
| 07.07.2025 | 280,30 | 287,10 | 279,90 | 284,30 | 2,01% | 4,00 |
| 04.07.2025 | 276,50 | 279,40 | 272,20 | 278,70 | 0,36% | - |
| 03.07.2025 | 271,90 | 286,60 | 271,50 | 277,70 | 2,40% | - |
| 02.07.2025 | 266,20 | 271,40 | 264,30 | 271,20 | 1,84% | - |
| 01.07.2025 | 267,50 | 268,30 | 263,90 | 266,30 | -0,30% | - |
| 30.06.2025 | 270,90 | 271,70 | 266,00 | 267,10 | -1,18% | - |
| 27.06.2025 | 268,70 | 271,80 | 268,10 | 270,30 | 0,63% | - |
| 26.06.2025 | 269,00 | 274,70 | 265,10 | 268,60 | -0,19% | - |
| 25.06.2025 | 266,40 | 269,80 | 265,40 | 269,10 | 0,90% | - |
| 24.06.2025 | 259,20 | 266,80 | 258,30 | 266,70 | 4,06% | - |
| 23.06.2025 | 248,70 | 258,40 | 246,50 | 256,30 | 3,01% | - |
| 20.06.2025 | 252,60 | 256,10 | 247,50 | 248,80 | -1,31% | - |
| 19.06.2025 | 249,50 | 253,40 | 243,70 | 252,10 | 0,84% | - |
| 18.06.2025 | 245,90 | 251,80 | 244,90 | 250,00 | 1,75% | - |
| 17.06.2025 | 247,20 | 250,20 | 244,60 | 245,70 | -0,77% | - |
| 16.06.2025 | 244,20 | 248,70 | 244,20 | 247,60 | 1,39% | - |
| 13.06.2025 | 249,30 | 250,90 | 243,50 | 244,20 | -3,29% | - |
| 12.06.2025 | 256,10 | 257,10 | 251,20 | 252,50 | -1,56% | - |
| 11.06.2025 | 254,60 | 260,50 | 253,60 | 256,50 | 0,67% | - |
| 10.06.2025 | 246,70 | 255,30 | 245,40 | 254,80 | 3,66% | - |
| 09.06.2025 | 246,10 | 246,60 | 245,10 | 245,80 | -0,49% | - |
| 06.06.2025 | 245,50 | 247,20 | 240,60 | 247,00 | 0,98% | - |
| 05.06.2025 | 239,70 | 245,80 | 238,30 | 244,60 | 2,09% | - |
| 04.06.2025 | 236,50 | 241,40 | 236,30 | 239,60 | 1,35% | - |
| 03.06.2025 | 233,80 | 236,50 | 228,80 | 236,40 | 0,60% | - |
| 02.06.2025 | 234,90 | 235,00 | 229,50 | 235,00 | -0,34% | - |
| 30.05.2025 | 242,10 | 244,20 | 233,80 | 235,80 | -2,68% | - |
| 29.05.2025 | 245,50 | 245,60 | 240,90 | 242,30 | -0,33% | 30,00 |
| 28.05.2025 | 243,10 | 244,20 | 241,20 | 243,10 | 0,00% | - |
| 27.05.2025 | 240,90 | 244,30 | 239,80 | 243,10 | 0,91% | - |
| 26.05.2025 | 238,20 | 241,10 | 237,00 | 240,90 | 2,47% | - |
| 23.05.2025 | 241,40 | 244,30 | 231,60 | 235,10 | -2,53% | - |
| 22.05.2025 | 243,60 | 245,90 | 238,10 | 241,20 | -0,99% | - |
| 21.05.2025 | 247,60 | 248,60 | 243,30 | 243,60 | -1,62% | - |
| 20.05.2025 | 247,90 | 250,20 | 244,80 | 247,60 | -0,36% | - |
| 19.05.2025 | 249,40 | 249,40 | 243,30 | 248,50 | -0,36% | - |
| 16.05.2025 | 255,80 | 256,50 | 247,00 | 249,40 | -2,50% | - |
| 15.05.2025 | 255,10 | 256,10 | 251,60 | 255,80 | 0,27% | - |
| 14.05.2025 | 257,50 | 259,20 | 252,90 | 255,10 | -0,93% | - |
| 13.05.2025 | 253,80 | 257,90 | 251,60 | 257,50 | 1,38% | - |