211,681CHF
-0,06%
Echtzeit-Aktienkurs Comet Holding AG
Bid:
Ask:
Aktienkurse zur Comet Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 215,00 | 223,40 | 211,00 | 211,40 | -0,19% | 26.350,00 |
| 11.12.2025 | 214,00 | 214,40 | 211,40 | 211,80 | -1,03% | 14.064,00 |
| 10.12.2025 | 217,40 | 219,00 | 214,00 | 214,00 | -1,74% | 13.917,00 |
| 09.12.2025 | 219,60 | 222,60 | 217,00 | 217,80 | -1,00% | 15.586,00 |
| 08.12.2025 | 220,00 | 221,40 | 217,20 | 220,00 | 0,55% | 17.523,00 |
| 05.12.2025 | 222,00 | 223,00 | 218,80 | 218,80 | -1,44% | 19.520,00 |
| 04.12.2025 | 221,40 | 223,20 | 220,00 | 222,00 | 0,54% | 26.021,00 |
| 03.12.2025 | 211,00 | 220,80 | 211,00 | 220,80 | 4,74% | 57.172,00 |
| 02.12.2025 | 205,80 | 211,20 | 204,80 | 210,80 | 1,93% | 28.507,00 |
| 01.12.2025 | 199,10 | 208,60 | 198,70 | 206,80 | 7,60% | 67.698,00 |
| 28.11.2025 | 187,90 | 192,20 | 187,80 | 192,20 | 2,67% | 20.008,00 |
| 27.11.2025 | 184,50 | 189,00 | 183,90 | 187,20 | 2,07% | 19.019,00 |
| 26.11.2025 | 184,60 | 186,10 | 182,60 | 183,40 | 0,49% | 30.527,00 |
| 25.11.2025 | 184,80 | 184,80 | 179,20 | 182,50 | 0,00% | 15.357,00 |
| 24.11.2025 | 181,90 | 183,60 | 179,50 | 182,50 | 2,13% | 32.999,00 |
| 21.11.2025 | 182,00 | 182,80 | 174,30 | 178,70 | -5,20% | 52.388,00 |
| 20.11.2025 | 187,60 | 192,60 | 187,60 | 188,50 | 1,95% | 22.227,00 |
| 19.11.2025 | 185,80 | 188,40 | 184,70 | 184,90 | -0,27% | 21.255,00 |
| 18.11.2025 | 188,70 | 189,90 | 183,40 | 185,40 | -3,13% | 23.851,00 |
| 17.11.2025 | 193,40 | 194,50 | 190,40 | 191,40 | -1,49% | 16.441,00 |
| 14.11.2025 | 189,80 | 194,30 | 186,60 | 194,30 | 1,04% | 32.775,00 |
| 13.11.2025 | 186,00 | 198,80 | 186,00 | 192,30 | -3,66% | 38.409,00 |
| 12.11.2025 | 199,80 | 200,00 | 195,60 | 199,60 | -0,05% | 28.654,00 |
| 11.11.2025 | 195,00 | 202,80 | 195,00 | 199,70 | 3,85% | 27.180,00 |
| 10.11.2025 | 195,00 | 197,60 | 191,60 | 192,30 | 1,32% | 19.451,00 |
| 07.11.2025 | 190,50 | 193,80 | 188,80 | 189,80 | 0,53% | 20.943,00 |
| 06.11.2025 | 191,20 | 194,80 | 188,50 | 188,80 | -1,20% | 22.828,00 |
| 05.11.2025 | 188,40 | 193,90 | 186,00 | 191,10 | 1,11% | 27.180,00 |
| 04.11.2025 | 190,20 | 192,20 | 186,70 | 189,00 | -3,87% | 36.408,00 |
| 03.11.2025 | 197,50 | 202,40 | 196,00 | 196,60 | 0,25% | 29.636,00 |
| 31.10.2025 | 197,20 | 199,50 | 194,70 | 196,10 | -0,81% | 20.766,00 |
| 30.10.2025 | 195,80 | 198,70 | 195,30 | 197,70 | 1,85% | 16.770,00 |
| 29.10.2025 | 197,60 | 197,80 | 194,10 | 194,10 | -0,82% | 17.486,00 |
| 28.10.2025 | 197,30 | 198,50 | 193,40 | 195,70 | -1,95% | 21.945,00 |
| 27.10.2025 | 202,20 | 203,00 | 198,40 | 199,60 | -0,05% | 14.990,00 |
| 24.10.2025 | 201,00 | 204,20 | 196,90 | 199,70 | 0,66% | 15.165,00 |
| 23.10.2025 | 195,50 | 199,40 | 194,00 | 198,40 | 1,64% | 17.864,00 |
| 22.10.2025 | 195,00 | 197,60 | 194,10 | 195,20 | -0,66% | 20.995,00 |
| 21.10.2025 | 194,00 | 198,00 | 193,40 | 196,50 | 1,29% | 14.705,00 |
| 20.10.2025 | 193,40 | 196,90 | 187,40 | 194,00 | 1,89% | 47.790,00 |
| 17.10.2025 | 185,40 | 195,60 | 184,00 | 190,40 | -2,11% | 58.195,00 |
| 16.10.2025 | 200,00 | 204,00 | 192,40 | 194,50 | -5,86% | 74.527,00 |
| 15.10.2025 | 205,00 | 208,80 | 204,00 | 206,60 | 2,48% | 24.456,00 |
| 14.10.2025 | 203,60 | 204,40 | 198,70 | 201,60 | -1,47% | 18.341,00 |
| 13.10.2025 | 202,20 | 205,00 | 200,60 | 204,60 | 1,79% | 15.153,00 |
| 10.10.2025 | 207,00 | 207,00 | 198,90 | 201,00 | -2,90% | 31.493,00 |
| 09.10.2025 | 206,00 | 209,60 | 204,80 | 207,00 | 0,39% | 26.669,00 |
| 08.10.2025 | 207,20 | 208,80 | 201,40 | 206,20 | -1,72% | 46.422,00 |
| 07.10.2025 | 214,00 | 215,40 | 209,80 | 209,80 | -1,96% | 30.594,00 |
| 06.10.2025 | 207,20 | 216,20 | 204,60 | 214,00 | 3,28% | 38.014,00 |
| 03.10.2025 | 208,60 | 208,60 | 204,20 | 207,20 | 0,39% | 28.640,00 |
| 02.10.2025 | 202,20 | 211,00 | 202,00 | 206,40 | 5,63% | 56.651,00 |
| 01.10.2025 | 191,20 | 196,00 | 190,90 | 195,40 | 1,56% | 19.039,00 |
| 30.09.2025 | 191,00 | 194,00 | 190,60 | 192,40 | -0,26% | 23.393,00 |
| 29.09.2025 | 193,10 | 193,80 | 190,30 | 192,90 | 1,10% | 20.845,00 |
| 26.09.2025 | 204,00 | 204,80 | 190,80 | 190,80 | -7,11% | 60.771,00 |
| 25.09.2025 | 207,00 | 208,40 | 204,40 | 205,40 | -0,77% | 15.958,00 |
| 24.09.2025 | 207,40 | 209,20 | 205,40 | 207,00 | -0,77% | 25.803,00 |
| 23.09.2025 | 205,40 | 210,60 | 204,20 | 208,60 | 1,46% | 45.161,00 |
| 22.09.2025 | 205,00 | 208,20 | 202,40 | 205,60 | 1,98% | 29.774,00 |
| 19.09.2025 | 200,80 | 202,60 | 198,40 | 201,60 | 0,00% | 38.872,00 |
| 18.09.2025 | 189,30 | 206,00 | 188,90 | 201,60 | 8,62% | 101.397,00 |
| 17.09.2025 | 181,80 | 185,60 | 180,60 | 185,60 | 0,22% | 28.172,00 |
| 16.09.2025 | 184,50 | 189,30 | 183,90 | 185,20 | 1,65% | 65.203,00 |
| 15.09.2025 | 180,00 | 183,60 | 179,60 | 182,20 | 1,73% | 30.965,00 |
| 12.09.2025 | 180,00 | 182,00 | 177,50 | 179,10 | 0,17% | 43.822,00 |
| 11.09.2025 | 176,90 | 179,60 | 175,30 | 178,80 | 1,59% | 24.603,00 |
| 10.09.2025 | 181,00 | 182,10 | 175,10 | 176,00 | -1,12% | 34.045,00 |
| 09.09.2025 | 180,00 | 180,30 | 176,80 | 178,00 | -1,06% | 32.370,00 |
| 08.09.2025 | 176,60 | 179,90 | 176,00 | 179,90 | 2,62% | 38.822,00 |
| 05.09.2025 | 176,40 | 177,40 | 174,00 | 175,30 | 3,00% | 65.189,00 |
| 04.09.2025 | 170,30 | 171,60 | 167,60 | 170,20 | 1,13% | 32.827,00 |
| 03.09.2025 | 170,60 | 172,50 | 168,10 | 168,30 | 0,30% | 24.690,00 |
| 02.09.2025 | 173,80 | 173,80 | 167,00 | 167,80 | -3,84% | 40.309,00 |
| 01.09.2025 | 171,00 | 175,70 | 170,90 | 174,50 | 1,99% | 36.300,00 |
| 29.08.2025 | 177,00 | 178,70 | 170,80 | 171,10 | -3,28% | 41.132,00 |
| 28.08.2025 | 175,30 | 178,30 | 174,30 | 176,90 | 1,09% | 34.350,00 |
| 27.08.2025 | 174,80 | 178,20 | 173,50 | 175,00 | -2,78% | 49.608,00 |
| 26.08.2025 | 181,80 | 182,20 | 178,70 | 180,00 | -1,32% | 30.072,00 |
| 25.08.2025 | 183,80 | 184,10 | 180,20 | 182,40 | -0,44% | 14.243,00 |
| 22.08.2025 | 179,20 | 183,40 | 179,20 | 183,20 | 2,12% | 31.510,00 |
| 21.08.2025 | 180,50 | 180,70 | 178,10 | 179,40 | -0,06% | 29.418,00 |
| 20.08.2025 | 178,80 | 182,10 | 177,20 | 179,50 | -1,43% | 31.321,00 |
| 19.08.2025 | 180,30 | 182,10 | 179,00 | 182,10 | 1,00% | 35.387,00 |
| 18.08.2025 | 181,70 | 183,00 | 178,60 | 180,30 | -0,44% | 42.302,00 |
| 15.08.2025 | 190,00 | 190,10 | 180,60 | 181,10 | -5,13% | 92.460,00 |
| 14.08.2025 | 193,40 | 194,00 | 189,70 | 190,90 | -2,25% | 26.499,00 |
| 13.08.2025 | 196,00 | 196,30 | 193,00 | 195,30 | 1,24% | 22.937,00 |
| 12.08.2025 | 192,60 | 194,50 | 187,70 | 192,90 | 0,16% | 25.588,00 |
| 11.08.2025 | 194,70 | 195,50 | 189,80 | 192,60 | -0,47% | 29.498,00 |
| 08.08.2025 | 194,40 | 194,70 | 191,00 | 193,50 | -0,41% | 17.286,00 |
| 07.08.2025 | 187,00 | 195,60 | 187,00 | 194,30 | 2,37% | 37.811,00 |
| 06.08.2025 | 194,10 | 195,30 | 189,80 | 189,80 | -0,89% | 57.176,00 |
| 05.08.2025 | 193,10 | 195,20 | 189,40 | 191,50 | 0,58% | 88.722,00 |
| 04.08.2025 | 195,00 | 198,60 | 190,40 | 190,40 | -8,67% | 139.015,00 |
| 01.08.2025 | 207,99 | 209,60 | 207,52 | 208,47 | 0,61% | - |
| 31.07.2025 | 220,00 | 226,00 | 204,60 | 207,20 | -21,75% | 240.326,00 |
| 30.07.2025 | 266,00 | 271,00 | 264,00 | 264,80 | -2,22% | 44.247,00 |
| 29.07.2025 | 272,00 | 274,20 | 269,80 | 270,80 | -0,44% | 13.106,00 |
| 28.07.2025 | 274,80 | 277,60 | 271,20 | 272,00 | 0,97% | 17.992,00 |