314,600€
-0,47%
Echtzeit-Aktienkurs Comet Holding AG
Bid:
Ask:
Aktienkurse zur Comet Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 315,10 | 315,40 | 315,00 | 315,40 | -0,22% | - |
| 16.02.2026 | 316,10 | 318,20 | 312,00 | 316,10 | -0,25% | - |
| 13.02.2026 | 309,30 | 320,20 | 308,40 | 316,90 | 2,32% | - |
| 12.02.2026 | 316,20 | 320,90 | 308,90 | 309,70 | -1,81% | - |
| 11.02.2026 | 311,30 | 316,00 | 304,40 | 315,40 | 1,38% | - |
| 10.02.2026 | 313,70 | 314,40 | 304,80 | 311,10 | -0,96% | - |
| 09.02.2026 | 310,90 | 314,10 | 307,10 | 314,10 | 1,29% | - |
| 06.02.2026 | 309,80 | 312,30 | 299,70 | 310,10 | 0,13% | - |
| 05.02.2026 | 312,70 | 318,80 | 309,20 | 309,70 | -0,51% | - |
| 04.02.2026 | 318,00 | 320,20 | 310,70 | 311,30 | -1,86% | - |
| 03.02.2026 | 322,90 | 326,90 | 316,40 | 317,20 | -1,67% | 13,00 |
| 02.02.2026 | 323,20 | 324,80 | 311,80 | 322,60 | -1,44% | - |
| 30.01.2026 | 324,10 | 329,30 | 321,60 | 327,30 | 0,96% | - |
| 29.01.2026 | 318,40 | 324,40 | 318,40 | 324,20 | 1,66% | - |
| 28.01.2026 | 323,30 | 333,20 | 318,90 | 318,90 | -1,94% | - |
| 27.01.2026 | 311,80 | 334,20 | 311,50 | 325,20 | 4,53% | 2,00 |
| 26.01.2026 | 309,70 | 311,60 | 305,80 | 311,10 | 0,16% | 1,00 |
| 23.01.2026 | 305,90 | 311,50 | 301,10 | 310,60 | 1,54% | - |
| 22.01.2026 | 305,90 | 315,80 | 303,60 | 305,90 | -0,13% | - |
| 21.01.2026 | 296,50 | 306,60 | 295,90 | 306,30 | 3,27% | - |
| 20.01.2026 | 285,20 | 298,40 | 279,90 | 296,60 | 3,82% | 15,00 |
| 19.01.2026 | 290,70 | 290,70 | 280,20 | 285,70 | -1,69% | 42,00 |
| 16.01.2026 | 274,50 | 290,90 | 270,30 | 290,60 | 5,44% | - |
| 15.01.2026 | 263,40 | 280,20 | 263,40 | 275,60 | 4,91% | 120,00 |
| 14.01.2026 | 255,20 | 270,20 | 255,00 | 262,70 | 2,94% | - |
| 13.01.2026 | 258,30 | 258,80 | 252,80 | 255,20 | -1,16% | 15,00 |
| 12.01.2026 | 255,90 | 260,20 | 254,30 | 258,20 | 0,70% | - |
| 09.01.2026 | 254,30 | 259,00 | 248,20 | 256,40 | 0,75% | 7,00 |
| 08.01.2026 | 260,20 | 265,50 | 252,10 | 254,50 | -2,68% | - |
| 07.01.2026 | 257,80 | 263,50 | 257,60 | 261,50 | 1,44% | - |
| 06.01.2026 | 260,10 | 260,70 | 253,50 | 257,80 | -0,77% | - |
| 05.01.2026 | 245,40 | 267,80 | 245,40 | 259,80 | 5,91% | 201,00 |
| 02.01.2026 | 241,90 | 245,50 | 241,10 | 245,30 | 0,90% | - |
| 30.12.2025 | 240,90 | 243,90 | 240,70 | 243,10 | 0,83% | 8,00 |
| 29.12.2025 | 238,10 | 242,70 | 237,20 | 241,10 | 1,43% | 10,00 |
| 23.12.2025 | 232,50 | 240,90 | 231,20 | 237,70 | 2,24% | - |
| 22.12.2025 | 235,30 | 237,30 | 232,10 | 232,50 | -1,36% | - |
| 19.12.2025 | 239,70 | 240,40 | 232,50 | 235,70 | -1,83% | - |
| 18.12.2025 | 221,10 | 241,10 | 218,50 | 240,10 | 9,94% | 2,00 |
| 17.12.2025 | 224,10 | 224,60 | 217,40 | 218,40 | -2,54% | - |
| 16.12.2025 | 226,70 | 226,90 | 221,80 | 224,10 | -1,10% | - |
| 15.12.2025 | 226,60 | 227,50 | 218,90 | 226,60 | 0,00% | - |
| 12.12.2025 | 228,00 | 239,50 | 225,90 | 226,60 | -0,48% | - |
| 11.12.2025 | 230,30 | 230,30 | 226,40 | 227,70 | -0,70% | - |
| 10.12.2025 | 231,50 | 233,60 | 229,10 | 229,30 | -1,04% | - |
| 09.12.2025 | 234,20 | 237,20 | 231,60 | 231,70 | -0,90% | - |
| 08.12.2025 | 233,20 | 235,70 | 232,00 | 233,80 | 0,13% | - |
| 05.12.2025 | 237,60 | 237,80 | 233,50 | 233,50 | -1,60% | - |
| 04.12.2025 | 237,80 | 239,00 | 235,70 | 237,30 | -0,08% | - |
| 03.12.2025 | 226,40 | 237,50 | 226,20 | 237,50 | 5,23% | 1,00 |
| 02.12.2025 | 221,80 | 226,50 | 219,60 | 225,70 | 1,62% | - |
| 01.12.2025 | 205,70 | 223,20 | 205,50 | 222,10 | 7,50% | - |
| 28.11.2025 | 200,80 | 206,60 | 200,80 | 206,60 | 2,99% | - |
| 27.11.2025 | 196,55 | 202,30 | 196,40 | 200,60 | 1,91% | - |
| 26.11.2025 | 196,10 | 199,30 | 195,60 | 196,85 | 0,56% | - |
| 25.11.2025 | 195,80 | 196,80 | 191,95 | 195,75 | -0,10% | - |
| 24.11.2025 | 192,95 | 197,20 | 192,55 | 195,95 | 2,35% | - |
| 21.11.2025 | 200,30 | 200,90 | 187,90 | 191,45 | -4,49% | - |
| 20.11.2025 | 201,00 | 207,30 | 199,80 | 200,45 | 0,53% | - |
| 19.11.2025 | 200,90 | 203,10 | 198,75 | 199,40 | -0,35% | - |
| 18.11.2025 | 205,00 | 205,90 | 198,20 | 200,10 | -2,96% | - |
| 17.11.2025 | 207,30 | 210,70 | 206,00 | 206,20 | 0,44% | - |
| 14.11.2025 | 208,70 | 209,10 | 202,80 | 205,30 | -1,63% | - |
| 13.11.2025 | 216,50 | 216,50 | 198,60 | 208,70 | -2,11% | 20,00 |
| 12.11.2025 | 216,10 | 216,70 | 212,10 | 213,20 | -1,25% | - |
| 11.11.2025 | 209,90 | 217,90 | 209,20 | 215,90 | 4,70% | - |
| 10.11.2025 | 206,60 | 212,00 | 205,60 | 206,20 | 0,44% | - |
| 07.11.2025 | 203,00 | 208,20 | 202,70 | 205,30 | 0,98% | - |
| 06.11.2025 | 205,30 | 209,00 | 202,40 | 203,30 | -2,31% | - |
| 05.11.2025 | 202,20 | 208,30 | 200,10 | 208,10 | 2,71% | - |
| 04.11.2025 | 209,60 | 209,90 | 200,70 | 202,60 | -4,21% | 25,00 |
| 03.11.2025 | 211,50 | 217,90 | 211,00 | 211,50 | 0,43% | - |
| 31.10.2025 | 212,00 | 214,90 | 209,70 | 210,60 | -0,57% | - |
| 30.10.2025 | 209,00 | 214,30 | 208,70 | 211,80 | 1,24% | - |
| 29.10.2025 | 211,20 | 213,70 | 208,20 | 209,20 | -0,81% | - |
| 28.10.2025 | 215,00 | 215,40 | 209,30 | 210,90 | -2,09% | 35,00 |
| 27.10.2025 | 216,80 | 219,80 | 214,20 | 215,40 | -0,09% | 33,00 |
| 24.10.2025 | 215,20 | 221,20 | 212,80 | 215,60 | 0,19% | - |
| 23.10.2025 | 211,20 | 215,80 | 209,80 | 215,20 | 0,89% | - |
| 22.10.2025 | 212,30 | 213,30 | 210,40 | 213,30 | 0,05% | - |
| 21.10.2025 | 211,00 | 214,30 | 209,60 | 213,20 | 0,80% | - |
| 20.10.2025 | 208,20 | 213,50 | 202,50 | 211,50 | 1,98% | - |
| 17.10.2025 | 207,80 | 210,90 | 190,85 | 207,40 | -0,91% | - |
| 16.10.2025 | 222,10 | 223,00 | 207,30 | 209,30 | -5,59% | 16,00 |
| 15.10.2025 | 219,10 | 224,70 | 219,10 | 221,70 | 1,37% | - |
| 14.10.2025 | 219,30 | 219,50 | 213,90 | 218,70 | -0,64% | - |
| 13.10.2025 | 216,60 | 220,30 | 215,30 | 220,10 | 2,18% | - |
| 10.10.2025 | 221,80 | 222,90 | 213,60 | 215,40 | -2,80% | - |
| 09.10.2025 | 221,30 | 224,80 | 219,60 | 221,60 | 0,18% | - |
| 08.10.2025 | 225,30 | 225,50 | 216,00 | 221,20 | -1,82% | 10,00 |
| 07.10.2025 | 229,80 | 231,30 | 225,00 | 225,30 | -2,09% | 25,00 |
| 06.10.2025 | 222,20 | 231,90 | 219,90 | 230,10 | 3,60% | - |
| 03.10.2025 | 221,20 | 222,50 | 218,20 | 222,10 | 0,27% | - |
| 02.10.2025 | 210,10 | 225,60 | 209,80 | 221,50 | 5,88% | 25,00 |
| 01.10.2025 | 205,90 | 209,30 | 204,40 | 209,20 | 1,50% | - |
| 30.09.2025 | 205,90 | 207,90 | 203,70 | 206,10 | -0,10% | 6,00 |
| 29.09.2025 | 205,30 | 207,00 | 203,70 | 206,30 | 1,03% | - |
| 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% | - |