244,400€
-3,21%
Echtzeit-Aktienkurs Comet Holding AG
Bid:
Ask:
Aktienkurse zur Comet Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 241,00 | 257,80 | 241,00 | 254,00 | 5,39% | 83,00 |
| 09.05.2025 | 240,10 | 243,70 | 238,80 | 241,00 | 0,54% | - |
| 08.05.2025 | 233,00 | 243,50 | 233,00 | 239,70 | 2,88% | - |
| 07.05.2025 | 225,40 | 233,90 | 223,20 | 233,00 | 3,74% | - |
| 06.05.2025 | 232,30 | 233,00 | 223,20 | 224,60 | -3,48% | 10,00 |
| 05.05.2025 | 232,30 | 233,30 | 229,20 | 232,70 | -0,13% | - |
| 02.05.2025 | 228,40 | 236,20 | 226,60 | 233,00 | 2,73% | 5,00 |
| 30.04.2025 | 227,80 | 231,10 | 221,90 | 226,80 | -0,44% | 5,00 |
| 29.04.2025 | 226,60 | 230,30 | 225,70 | 227,80 | 0,44% | - |
| 28.04.2025 | 229,60 | 232,10 | 226,20 | 226,80 | -1,31% | - |
| 25.04.2025 | 227,00 | 230,50 | 226,60 | 229,80 | 1,32% | 57,00 |
| 24.04.2025 | 224,70 | 227,00 | 218,80 | 226,80 | 0,76% | - |
| 23.04.2025 | 222,20 | 230,80 | 220,80 | 225,10 | 2,93% | - |
| 22.04.2025 | 219,90 | 219,90 | 213,10 | 218,70 | -0,46% | - |
| 17.04.2025 | 219,30 | 223,00 | 218,40 | 219,70 | 0,05% | - |
| 16.04.2025 | 230,40 | 230,40 | 218,70 | 219,60 | -4,69% | 130,00 |
| 15.04.2025 | 227,60 | 231,80 | 227,00 | 230,40 | 1,23% | - |
| 14.04.2025 | 225,20 | 227,90 | 222,10 | 227,60 | 1,43% | 160,00 |
| 11.04.2025 | 224,40 | 229,50 | 219,90 | 224,40 | 0,36% | 36,00 |
| 10.04.2025 | 209,90 | 242,20 | 207,50 | 223,60 | 7,19% | 243,00 |
| 09.04.2025 | 202,50 | 209,60 | 194,95 | 208,60 | 2,81% | 20,00 |
| 08.04.2025 | 201,70 | 211,40 | 197,85 | 202,90 | 0,20% | 2,00 |
| 07.04.2025 | 196,20 | 213,80 | 183,55 | 202,50 | 0,77% | 65,00 |
| 04.04.2025 | 216,50 | 217,00 | 196,30 | 200,95 | -7,08% | 132,00 |
| 03.04.2025 | 232,50 | 232,50 | 216,25 | 216,25 | -6,99% | 18,00 |
| 02.04.2025 | 233,50 | 235,25 | 228,25 | 232,50 | -0,64% | - |
| 01.04.2025 | 231,00 | 234,25 | 229,75 | 234,00 | 0,97% | 8,00 |
| 31.03.2025 | 238,25 | 239,25 | 228,75 | 231,75 | -3,54% | 4,00 |
| 28.03.2025 | 244,00 | 244,50 | 238,75 | 240,25 | -1,54% | 3,00 |
| 27.03.2025 | 246,25 | 246,25 | 240,00 | 244,00 | -0,91% | - |
| 26.03.2025 | 250,00 | 251,50 | 244,25 | 246,25 | -1,50% | 5,00 |
| 25.03.2025 | 248,00 | 251,00 | 245,50 | 250,00 | 0,81% | - |
| 24.03.2025 | 244,50 | 248,00 | 242,75 | 248,00 | 1,43% | - |
| 21.03.2025 | 245,00 | 245,75 | 241,25 | 244,50 | -0,10% | - |
| 20.03.2025 | 255,00 | 255,00 | 242,75 | 244,75 | -4,02% | - |
| 19.03.2025 | 253,00 | 256,50 | 250,00 | 255,00 | 0,79% | - |
| 18.03.2025 | 249,00 | 254,50 | 248,00 | 253,00 | 1,61% | - |
| 17.03.2025 | 248,75 | 253,00 | 246,25 | 249,00 | -0,20% | 40,00 |
| 14.03.2025 | 244,50 | 249,75 | 242,75 | 249,50 | 2,04% | - |
| 13.03.2025 | 245,00 | 246,00 | 240,75 | 244,50 | -0,20% | 3,00 |
| 12.03.2025 | 234,25 | 248,50 | 234,25 | 245,00 | 4,59% | - |
| 11.03.2025 | 245,75 | 247,25 | 233,50 | 234,25 | -4,68% | 5,00 |
| 10.03.2025 | 249,00 | 253,00 | 243,50 | 245,75 | -1,31% | - |
| 07.03.2025 | 241,75 | 249,50 | 237,75 | 249,00 | 2,79% | - |
| 06.03.2025 | 273,50 | 274,25 | 238,50 | 242,25 | -11,43% | 458,00 |
| 05.03.2025 | 272,75 | 280,00 | 270,75 | 273,50 | 0,46% | - |
| 04.03.2025 | 280,25 | 281,25 | 270,75 | 272,25 | -3,03% | - |
| 03.03.2025 | 278,75 | 285,25 | 278,75 | 280,75 | 0,54% | - |
| 28.02.2025 | 279,75 | 279,75 | 274,00 | 279,25 | -0,18% | - |
| 27.02.2025 | 293,00 | 293,25 | 279,50 | 279,75 | -4,36% | - |
| 26.02.2025 | 289,50 | 295,75 | 286,00 | 292,50 | 1,21% | - |
| 25.02.2025 | 288,25 | 290,25 | 285,00 | 289,00 | 0,43% | - |
| 24.02.2025 | 296,50 | 300,00 | 286,25 | 287,75 | -2,95% | - |
| 21.02.2025 | 294,00 | 299,25 | 293,75 | 296,50 | 0,85% | - |
| 20.02.2025 | 287,00 | 296,00 | 283,00 | 294,00 | 2,44% | - |
| 19.02.2025 | 294,25 | 296,75 | 285,25 | 287,00 | -2,46% | - |
| 18.02.2025 | 295,25 | 295,50 | 289,75 | 294,25 | -0,34% | - |
| 17.02.2025 | 292,25 | 295,25 | 288,50 | 295,25 | 1,03% | - |
| 14.02.2025 | 291,00 | 296,25 | 290,50 | 292,25 | 0,43% | - |
| 13.02.2025 | 286,75 | 293,75 | 286,25 | 291,00 | 1,48% | - |
| 12.02.2025 | 289,50 | 289,50 | 283,25 | 286,75 | -0,95% | - |
| 11.02.2025 | 290,75 | 290,75 | 285,75 | 289,50 | -0,43% | - |
| 10.02.2025 | 285,75 | 291,75 | 284,75 | 290,75 | 2,11% | - |
| 07.02.2025 | 285,25 | 288,50 | 283,50 | 284,75 | -0,18% | - |
| 06.02.2025 | 281,25 | 285,75 | 279,50 | 285,25 | 1,60% | 8,00 |
| 05.02.2025 | 282,25 | 282,25 | 277,25 | 280,75 | -0,53% | 23,00 |
| 04.02.2025 | 282,75 | 283,75 | 278,50 | 282,25 | -0,18% | - |
| 03.02.2025 | 283,25 | 286,75 | 279,50 | 282,75 | -2,58% | 3,00 |
| 31.01.2025 | 297,00 | 299,25 | 287,25 | 290,25 | -2,44% | - |
| 30.01.2025 | 282,75 | 298,25 | 281,50 | 297,50 | 5,22% | - |
| 29.01.2025 | 277,00 | 290,25 | 276,50 | 282,75 | 2,26% | 157,00 |
| 28.01.2025 | 259,25 | 279,00 | 259,25 | 276,50 | 6,45% | 333,00 |
| 27.01.2025 | 275,50 | 276,00 | 247,25 | 259,75 | -6,23% | 7,00 |
| 24.01.2025 | 276,00 | 284,50 | 276,00 | 277,00 | 0,18% | 10,00 |
| 23.01.2025 | 282,25 | 284,25 | 271,75 | 276,50 | -2,04% | - |
| 22.01.2025 | 275,75 | 285,50 | 275,75 | 282,25 | 2,26% | - |