228,944CHF
-3,48%
Echtzeit-Aktienkurs COMET HLDG AG NA SF 1
Bid:
Ask:
Aktienkurse zur COMET HLDG AG NA SF 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 231,80 | 234,80 | 228,00 | 230,00 | -3,04% | 23.269,00 |
| 12.06.2025 | 238,40 | 241,40 | 236,40 | 237,20 | -1,98% | 33.569,00 |
| 11.06.2025 | 238,80 | 245,00 | 238,80 | 242,00 | 0,75% | 30.981,00 |
| 10.06.2025 | 232,40 | 240,20 | 231,00 | 240,20 | 4,09% | 24.289,00 |
| 09.06.2025 | 230,65 | 230,93 | 229,63 | 230,77 | -0,10% | - |
| 06.06.2025 | 230,00 | 231,80 | 226,40 | 231,00 | 0,17% | 13.297,00 |
| 05.06.2025 | 222,20 | 230,60 | 222,20 | 230,60 | 2,95% | 34.013,00 |
| 04.06.2025 | 221,60 | 226,20 | 221,40 | 224,00 | 1,36% | 22.203,00 |
| 03.06.2025 | 218,60 | 221,00 | 213,40 | 221,00 | 1,28% | 20.244,00 |
| 02.06.2025 | 218,80 | 219,40 | 214,00 | 218,20 | -0,73% | 25.966,00 |
| 30.05.2025 | 224,20 | 227,80 | 219,80 | 219,80 | -3,26% | 29.197,00 |
| 28.05.2025 | 226,60 | 229,00 | 226,20 | 227,20 | -0,35% | 13.431,00 |
| 27.05.2025 | 225,00 | 229,20 | 224,60 | 228,00 | 1,51% | 19.787,00 |
| 26.05.2025 | 223,00 | 226,00 | 221,00 | 224,60 | 2,56% | 14.074,00 |
| 23.05.2025 | 225,20 | 228,80 | 215,60 | 219,00 | -2,75% | 38.052,00 |
| 22.05.2025 | 227,00 | 229,20 | 222,20 | 225,20 | -2,00% | 11.859,00 |
| 21.05.2025 | 228,80 | 231,20 | 228,20 | 229,80 | -0,78% | 15.529,00 |
| 20.05.2025 | 233,20 | 234,20 | 229,40 | 231,60 | -0,09% | 24.351,00 |
| 19.05.2025 | 229,20 | 233,00 | 227,00 | 231,80 | -0,17% | 12.552,00 |
| 16.05.2025 | 239,20 | 239,40 | 231,40 | 232,20 | -2,93% | 42.095,00 |
| 15.05.2025 | 238,80 | 240,00 | 235,60 | 239,20 | -0,50% | 15.015,00 |
| 14.05.2025 | 242,00 | 243,00 | 237,80 | 240,40 | -0,83% | 13.466,00 |
| 13.05.2025 | 238,00 | 242,40 | 236,00 | 242,40 | 2,19% | 14.978,00 |
| 12.05.2025 | 233,00 | 241,40 | 232,20 | 237,20 | 5,42% | 47.712,00 |
| 09.05.2025 | 226,40 | 227,80 | 223,20 | 225,00 | 0,81% | 20.051,00 |
| 08.05.2025 | 219,00 | 227,40 | 219,00 | 223,20 | 3,14% | 57.757,00 |
| 07.05.2025 | 209,60 | 218,20 | 209,00 | 216,40 | 2,66% | 43.408,00 |
| 06.05.2025 | 215,60 | 215,80 | 208,60 | 210,80 | -2,77% | 35.785,00 |
| 05.05.2025 | 217,00 | 217,00 | 214,60 | 216,80 | -0,37% | 19.702,00 |
| 02.05.2025 | 215,20 | 221,00 | 215,20 | 217,60 | 2,54% | 34.846,00 |
| 30.04.2025 | 214,60 | 217,20 | 208,00 | 212,20 | -0,84% | 24.645,00 |
| 29.04.2025 | 213,60 | 216,00 | 212,00 | 214,00 | 0,28% | 25.490,00 |
| 28.04.2025 | 218,00 | 218,80 | 212,40 | 213,40 | -1,48% | 16.970,00 |
| 25.04.2025 | 217,20 | 217,60 | 213,80 | 216,60 | 1,31% | 17.347,00 |
| 24.04.2025 | 212,20 | 213,80 | 205,60 | 213,80 | 1,04% | 84.171,00 |
| 23.04.2025 | 207,80 | 216,60 | 207,80 | 211,60 | 4,24% | 32.928,00 |
| 22.04.2025 | 205,40 | 205,40 | 198,40 | 203,00 | -0,98% | 19.686,00 |
| 17.04.2025 | 206,60 | 206,80 | 203,00 | 205,00 | 0,10% | 22.061,00 |
| 16.04.2025 | 208,40 | 208,40 | 202,20 | 204,80 | -4,48% | 32.822,00 |
| 15.04.2025 | 212,60 | 214,40 | 210,00 | 214,40 | 1,80% | 19.440,00 |
| 14.04.2025 | 209,20 | 211,80 | 206,80 | 210,60 | 2,43% | 34.266,00 |
| 11.04.2025 | 212,40 | 212,40 | 203,80 | 205,60 | 0,69% | 45.833,00 |
| 10.04.2025 | 221,20 | 227,20 | 204,20 | 204,20 | 8,27% | 92.400,00 |
| 09.04.2025 | 183,40 | 190,60 | 181,50 | 188,60 | -1,26% | 72.808,00 |
| 08.04.2025 | 192,90 | 197,70 | 188,30 | 191,00 | 1,49% | 68.044,00 |
| 07.04.2025 | 175,00 | 202,40 | 171,20 | 188,20 | -1,36% | 121.872,00 |
| 04.04.2025 | 200,00 | 204,50 | 184,20 | 190,80 | -7,15% | 76.629,00 |
| 03.04.2025 | 213,00 | 217,00 | 205,00 | 205,50 | -8,05% | 71.770,00 |
| 02.04.2025 | 222,50 | 224,00 | 217,50 | 223,50 | 0,22% | 40.220,00 |
| 01.04.2025 | 222,50 | 223,50 | 219,00 | 223,00 | 1,59% | 28.891,00 |
| 31.03.2025 | 223,00 | 223,00 | 218,00 | 219,50 | -4,15% | 47.350,00 |
| 28.03.2025 | 230,50 | 233,00 | 228,00 | 229,00 | -1,51% | 25.608,00 |
| 27.03.2025 | 232,50 | 233,00 | 228,00 | 232,50 | -1,48% | 27.072,00 |
| 26.03.2025 | 238,00 | 239,50 | 232,50 | 236,00 | -0,42% | 28.460,00 |
| 25.03.2025 | 235,50 | 239,00 | 231,50 | 237,00 | 0,64% | 21.126,00 |
| 24.03.2025 | 235,00 | 237,00 | 232,00 | 235,50 | 1,07% | 27.444,00 |
| 21.03.2025 | 235,00 | 235,50 | 230,50 | 233,00 | -1,27% | 62.608,00 |
| 20.03.2025 | 243,00 | 243,00 | 232,50 | 236,00 | -2,88% | 50.002,00 |
| 19.03.2025 | 239,50 | 245,50 | 239,50 | 243,00 | 0,41% | 21.067,00 |
| 18.03.2025 | 239,00 | 245,00 | 239,00 | 242,00 | 1,47% | 31.318,00 |
| 17.03.2025 | 237,50 | 243,50 | 237,00 | 238,50 | 0,00% | 33.428,00 |
| 14.03.2025 | 232,50 | 240,50 | 232,50 | 238,50 | 2,14% | 30.652,00 |
| 13.03.2025 | 231,50 | 236,00 | 230,50 | 233,50 | -0,43% | 32.828,00 |
| 12.03.2025 | 229,50 | 239,00 | 227,50 | 234,50 | 3,99% | 45.781,00 |
| 11.03.2025 | 233,00 | 235,00 | 224,00 | 225,50 | -3,22% | 50.936,00 |
| 10.03.2025 | 240,50 | 240,50 | 232,00 | 233,00 | -1,06% | 42.945,00 |
| 07.03.2025 | 231,50 | 238,00 | 226,00 | 235,50 | 1,73% | 54.958,00 |
| 06.03.2025 | 250,00 | 257,50 | 229,00 | 231,50 | -11,64% | 154.716,00 |
| 05.03.2025 | 260,50 | 265,50 | 259,00 | 262,00 | 3,15% | 44.765,00 |
| 04.03.2025 | 261,50 | 262,50 | 253,00 | 254,00 | -4,15% | 28.222,00 |
| 03.03.2025 | 265,00 | 269,00 | 263,00 | 265,00 | 1,15% | 23.441,00 |
| 28.02.2025 | 257,50 | 262,50 | 254,50 | 262,00 | 0,00% | 26.078,00 |
| 27.02.2025 | 272,00 | 273,50 | 262,00 | 262,00 | -5,07% | 30.535,00 |
| 26.02.2025 | 270,00 | 277,50 | 269,50 | 276,00 | 1,85% | 19.935,00 |
| 25.02.2025 | 269,50 | 272,50 | 267,50 | 271,00 | -0,37% | 24.080,00 |
| 24.02.2025 | 278,00 | 278,00 | 268,50 | 272,00 | -2,51% | 22.194,00 |
| 21.02.2025 | 278,00 | 281,50 | 277,00 | 279,00 | 1,09% | 19.089,00 |
| 20.02.2025 | 270,00 | 279,50 | 266,50 | 276,00 | 2,41% | 29.195,00 |
| 19.02.2025 | 277,00 | 281,00 | 269,00 | 269,50 | -3,06% | 25.661,00 |
| 18.02.2025 | 278,00 | 278,50 | 272,50 | 278,00 | -0,18% | 17.115,00 |
| 17.02.2025 | 274,00 | 279,00 | 272,50 | 278,50 | 1,27% | 15.015,00 |
| 14.02.2025 | 277,00 | 279,50 | 275,00 | 275,00 | -0,18% | 26.271,00 |
| 13.02.2025 | 277,00 | 278,00 | 270,50 | 275,50 | 1,29% | 29.400,00 |
| 12.02.2025 | 272,00 | 274,00 | 267,50 | 272,00 | 0,00% | 13.581,00 |
| 11.02.2025 | 268,50 | 273,50 | 268,50 | 272,00 | -0,18% | 28.426,00 |
| 10.02.2025 | 269,50 | 274,00 | 267,50 | 272,50 | 1,87% | 17.486,00 |
| 07.02.2025 | 267,00 | 272,00 | 267,00 | 267,50 | 0,00% | 23.929,00 |
| 06.02.2025 | 264,00 | 268,50 | 261,50 | 267,50 | 1,71% | 20.942,00 |
| 05.02.2025 | 262,50 | 264,50 | 260,00 | 263,00 | -1,31% | 19.868,00 |
| 04.02.2025 | 264,50 | 266,50 | 261,50 | 266,50 | 0,00% | 21.787,00 |
| 03.02.2025 | 261,00 | 267,50 | 258,00 | 266,50 | -3,27% | 32.924,00 |
| 31.01.2025 | 281,50 | 283,50 | 271,00 | 275,50 | -1,78% | 42.984,00 |
| 30.01.2025 | 265,00 | 282,50 | 265,00 | 280,50 | 5,45% | 56.414,00 |
| 29.01.2025 | 271,00 | 274,50 | 265,50 | 266,00 | 2,11% | 41.681,00 |
| 28.01.2025 | 260,00 | 263,50 | 249,00 | 260,50 | 6,54% | 73.258,00 |
| 27.01.2025 | 253,00 | 253,00 | 234,00 | 244,50 | -7,03% | 87.339,00 |
| 24.01.2025 | 267,50 | 270,00 | 263,00 | 263,00 | 0,19% | 19.443,00 |
| 23.01.2025 | 268,00 | 268,50 | 256,50 | 262,50 | -2,60% | 24.978,00 |
| 22.01.2025 | 264,00 | 270,50 | 263,00 | 269,50 | 3,65% | 34.753,00 |
| 21.01.2025 | 256,00 | 260,00 | 256,00 | 260,00 | 1,56% | 26.193,00 |