358,285CHF
6,32%
Echtzeit-Aktienkurs Comet Holding AG
Bid:
Ask:
Aktienkurse zur Comet Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 314,00 | 338,00 | 312,40 | 337,00 | 8,36% | 62.183,00 |
| 29.07.2026 | 330,20 | 331,00 | 311,00 | 311,00 | -6,61% | 92.976,00 |
| 28.07.2026 | 334,00 | 340,00 | 325,60 | 333,00 | -3,42% | 42.965,00 |
| 27.07.2026 | 360,00 | 362,00 | 340,60 | 344,80 | -3,09% | 26.549,00 |
| 24.07.2026 | 355,00 | 364,20 | 354,20 | 355,80 | -0,89% | 17.420,00 |
| 23.07.2026 | 363,60 | 364,60 | 358,00 | 359,00 | -2,13% | 19.461,00 |
| 22.07.2026 | 365,60 | 368,20 | 358,00 | 366,80 | -0,86% | 18.687,00 |
| 21.07.2026 | 358,00 | 370,00 | 357,20 | 370,00 | 5,23% | 30.580,00 |
| 20.07.2026 | 353,80 | 357,80 | 348,60 | 351,60 | -0,11% | 36.999,00 |
| 17.07.2026 | 353,80 | 357,60 | 342,40 | 352,00 | -4,76% | 48.856,00 |
| 16.07.2026 | 378,80 | 379,00 | 360,80 | 369,60 | -2,63% | 42.627,00 |
| 15.07.2026 | 399,80 | 407,00 | 378,00 | 379,60 | -4,53% | 34.451,00 |
| 14.07.2026 | 388,20 | 403,40 | 388,20 | 397,60 | 1,48% | 18.514,00 |
| 13.07.2026 | 392,00 | 398,20 | 389,40 | 391,80 | -1,51% | 20.174,00 |
| 10.07.2026 | 393,00 | 398,80 | 390,00 | 397,80 | 2,05% | 25.702,00 |
| 09.07.2026 | 376,00 | 397,60 | 372,80 | 389,80 | 11,69% | 52.337,00 |
| 08.07.2026 | 356,80 | 356,80 | 346,00 | 349,00 | -2,24% | 27.896,00 |
| 07.07.2026 | 375,80 | 377,00 | 352,80 | 357,00 | -7,51% | 47.693,00 |
| 06.07.2026 | 386,00 | 386,60 | 374,40 | 386,00 | -1,53% | 29.606,00 |
| 03.07.2026 | 381,60 | 392,00 | 381,60 | 392,00 | 3,87% | 16.383,00 |
| 02.07.2026 | 390,00 | 395,40 | 377,40 | 377,40 | -5,84% | 35.198,00 |
| 01.07.2026 | 407,20 | 415,60 | 400,80 | 400,80 | -2,00% | 25.604,00 |
| 30.06.2026 | 398,00 | 410,00 | 396,00 | 409,00 | 3,97% | 24.668,00 |
| 29.06.2026 | 389,80 | 399,00 | 383,80 | 393,40 | 0,05% | 34.336,00 |
| 26.06.2026 | 378,00 | 395,00 | 371,00 | 393,20 | 1,18% | 25.594,00 |
| 25.06.2026 | 400,40 | 412,00 | 385,80 | 388,60 | -0,31% | 41.575,00 |
| 24.06.2026 | 397,00 | 400,00 | 382,60 | 389,80 | -2,74% | 40.735,00 |
| 23.06.2026 | 415,00 | 415,60 | 398,00 | 400,80 | -8,28% | 47.003,00 |
| 22.06.2026 | 430,20 | 452,20 | 430,20 | 437,00 | 2,34% | 53.864,00 |
| 19.06.2026 | 425,00 | 430,00 | 420,40 | 427,00 | 1,43% | 89.114,00 |
| 18.06.2026 | 405,00 | 423,20 | 403,80 | 421,00 | 1,89% | 29.782,00 |
| 17.06.2026 | 392,60 | 413,20 | 390,40 | 413,20 | 6,11% | 56.384,00 |
| 16.06.2026 | 396,60 | 400,40 | 388,40 | 389,40 | -1,52% | 32.377,00 |
| 15.06.2026 | 385,00 | 399,60 | 383,00 | 395,40 | 3,83% | 43.282,00 |
| 12.06.2026 | 374,20 | 382,60 | 371,00 | 380,80 | 3,42% | 32.523,00 |
| 11.06.2026 | 364,00 | 374,00 | 363,00 | 368,20 | 1,66% | 22.026,00 |
| 10.06.2026 | 352,60 | 370,00 | 352,60 | 362,20 | 1,86% | 47.898,00 |
| 09.06.2026 | 348,00 | 362,40 | 346,60 | 355,60 | 2,18% | 24.492,00 |
| 08.06.2026 | 337,00 | 351,80 | 332,00 | 348,00 | 0,58% | 27.752,00 |
| 05.06.2026 | 357,60 | 357,60 | 341,20 | 346,00 | -3,94% | 31.756,00 |
| 04.06.2026 | 363,40 | 366,00 | 354,00 | 360,20 | -2,60% | 43.277,00 |
| 03.06.2026 | 363,40 | 374,20 | 360,00 | 369,80 | 0,65% | 34.698,00 |
| 02.06.2026 | 362,80 | 369,20 | 359,00 | 367,40 | 2,40% | 29.526,00 |
| 01.06.2026 | 373,00 | 373,20 | 352,20 | 358,80 | -3,34% | 36.627,00 |
| 29.05.2026 | 372,20 | 376,80 | 368,40 | 371,20 | 0,00% | 27.918,00 |
| 28.05.2026 | 371,40 | 383,20 | 363,20 | 371,20 | 0,92% | 27.970,00 |
| 27.05.2026 | 362,00 | 377,40 | 357,00 | 367,80 | 4,07% | 68.621,00 |
| 26.05.2026 | 356,00 | 356,00 | 346,20 | 353,40 | -1,64% | 22.434,00 |
| 25.05.2026 | 355,30 | 359,76 | 354,66 | 359,31 | 2,02% | - |
| 22.05.2026 | 352,00 | 359,20 | 348,80 | 352,20 | 1,91% | 49.745,00 |
| 21.05.2026 | 348,40 | 353,20 | 345,60 | 345,60 | -0,86% | 20.603,00 |
| 20.05.2026 | 329,40 | 352,20 | 329,40 | 348,60 | 5,44% | 18.594,00 |
| 19.05.2026 | 332,20 | 339,60 | 328,40 | 330,60 | -1,37% | 27.160,00 |
| 18.05.2026 | 338,80 | 350,60 | 335,20 | 335,20 | -1,59% | 29.526,00 |
| 15.05.2026 | 340,00 | 347,80 | 338,60 | 340,60 | -1,81% | 30.866,00 |
| 14.05.2026 | 344,79 | 347,59 | 344,09 | 346,87 | 0,89% | - |
| 13.05.2026 | 326,00 | 343,80 | 323,20 | 343,80 | 4,82% | 27.604,00 |
| 12.05.2026 | 336,00 | 339,00 | 327,80 | 328,00 | -4,21% | 28.592,00 |
| 11.05.2026 | 345,00 | 350,60 | 336,40 | 342,40 | -2,67% | 39.849,00 |
| 08.05.2026 | 328,20 | 352,20 | 325,20 | 351,80 | 6,61% | 51.749,00 |
| 07.05.2026 | 332,40 | 337,00 | 330,00 | 330,00 | -0,24% | 30.622,00 |
| 06.05.2026 | 318,40 | 330,80 | 314,60 | 330,80 | 4,35% | 44.249,00 |
| 05.05.2026 | 308,00 | 317,60 | 307,20 | 317,00 | 1,80% | 17.837,00 |
| 04.05.2026 | 315,00 | 321,20 | 311,40 | 311,40 | 1,43% | 44.151,00 |
| 30.04.2026 | 297,00 | 309,00 | 296,80 | 307,00 | 1,99% | 15.375,00 |
| 29.04.2026 | 302,20 | 305,00 | 300,00 | 301,00 | 0,27% | 11.952,00 |
| 28.04.2026 | 306,20 | 306,40 | 297,00 | 300,20 | -2,02% | 16.807,00 |
| 27.04.2026 | 306,80 | 310,60 | 303,20 | 306,40 | 0,52% | 34.952,00 |
| 24.04.2026 | 310,00 | 310,00 | 302,00 | 304,80 | -1,42% | 13.853,00 |
| 23.04.2026 | 302,20 | 311,40 | 301,40 | 309,20 | 2,18% | 27.433,00 |
| 22.04.2026 | 309,00 | 311,00 | 302,60 | 302,60 | -0,66% | 20.602,00 |
| 21.04.2026 | 310,20 | 313,40 | 303,80 | 304,60 | -1,10% | 19.039,00 |
| 20.04.2026 | 310,00 | 312,40 | 304,60 | 308,00 | -2,10% | 33.924,00 |
| 17.04.2026 | 306,20 | 317,80 | 306,20 | 314,60 | 2,95% | 35.072,00 |
| 16.04.2026 | 311,20 | 313,00 | 304,20 | 305,60 | -1,04% | 42.398,00 |
| 15.04.2026 | 302,00 | 318,40 | 301,00 | 308,80 | 1,98% | 36.900,00 |
| 14.04.2026 | 300,00 | 314,40 | 300,00 | 302,80 | 7,30% | 99.477,00 |
| 13.04.2026 | 279,40 | 285,00 | 277,20 | 282,20 | 0,79% | 17.888,00 |
| 10.04.2026 | 272,00 | 283,80 | 272,00 | 280,00 | 2,94% | 21.944,00 |
| 09.04.2026 | 267,00 | 273,00 | 264,60 | 272,00 | 1,12% | 32.586,00 |
| 08.04.2026 | 269,00 | 270,20 | 263,00 | 269,00 | 6,41% | 42.003,00 |
| 07.04.2026 | 254,60 | 265,20 | 252,40 | 252,80 | -0,55% | 32.348,00 |
| 02.04.2026 | 249,00 | 255,80 | 242,80 | 254,20 | 0,32% | 20.781,00 |
| 01.04.2026 | 256,00 | 259,40 | 250,60 | 253,40 | 2,51% | 34.442,00 |
| 31.03.2026 | 237,60 | 247,40 | 236,60 | 247,20 | 3,34% | 31.072,00 |
| 30.03.2026 | 247,00 | 247,00 | 237,60 | 239,20 | -3,47% | 33.974,00 |
| 27.03.2026 | 259,40 | 259,40 | 246,20 | 247,80 | -5,78% | 40.075,00 |
| 26.03.2026 | 257,20 | 264,40 | 254,80 | 263,00 | 4,28% | 44.508,00 |
| 25.03.2026 | 254,40 | 259,00 | 243,60 | 252,20 | 2,19% | 55.860,00 |
| 24.03.2026 | 240,20 | 248,80 | 239,60 | 246,80 | -1,12% | 20.180,00 |
| 23.03.2026 | 245,60 | 259,20 | 239,00 | 249,60 | -1,65% | 32.741,00 |
| 20.03.2026 | 259,40 | 260,20 | 251,20 | 253,80 | -0,47% | 28.215,00 |
| 19.03.2026 | 258,80 | 259,60 | 249,60 | 255,00 | -2,60% | 31.681,00 |
| 18.03.2026 | 268,20 | 269,40 | 259,20 | 261,80 | 1,00% | 24.028,00 |
| 17.03.2026 | 256,80 | 264,60 | 252,80 | 259,20 | 4,94% | 33.997,00 |
| 16.03.2026 | 250,00 | 252,60 | 246,20 | 247,00 | -0,40% | 22.090,00 |
| 13.03.2026 | 248,00 | 254,00 | 245,40 | 248,00 | -0,56% | 14.035,00 |
| 12.03.2026 | 245,00 | 252,00 | 242,80 | 249,40 | 1,22% | 32.313,00 |
| 11.03.2026 | 240,00 | 249,80 | 238,00 | 246,40 | 2,16% | 33.112,00 |
| 10.03.2026 | 240,00 | 245,00 | 235,60 | 241,20 | 6,26% | 47.819,00 |