191,079CHF
-6,97%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 269,40 | 272,00 | 265,80 | 269,40 | 0,15% | 16.829,00 |
| 24.07.2025 | 267,80 | 270,00 | 261,20 | 269,00 | 1,51% | 31.880,00 |
| 23.07.2025 | 282,00 | 283,80 | 264,80 | 265,00 | -6,09% | 66.338,00 |
| 22.07.2025 | 286,40 | 287,80 | 279,00 | 282,20 | -2,01% | 26.316,00 |
| 21.07.2025 | 291,60 | 295,40 | 287,00 | 288,00 | -0,41% | 20.790,00 |
| 18.07.2025 | 292,00 | 292,00 | 286,40 | 289,20 | -0,75% | 21.487,00 |
| 17.07.2025 | 284,00 | 291,40 | 283,60 | 291,40 | 4,90% | 28.799,00 |
| 16.07.2025 | 276,00 | 283,00 | 274,40 | 277,80 | -0,64% | 31.270,00 |
| 15.07.2025 | 276,20 | 281,20 | 276,00 | 279,60 | 1,75% | 28.839,00 |
| 14.07.2025 | 271,40 | 275,60 | 271,00 | 274,80 | -0,87% | 20.004,00 |
| 11.07.2025 | 277,60 | 277,60 | 275,20 | 277,20 | -0,86% | 12.172,00 |
| 10.07.2025 | 272,00 | 279,60 | 270,80 | 279,60 | 3,02% | 21.636,00 |
| 09.07.2025 | 271,60 | 273,60 | 266,20 | 271,40 | -0,07% | 26.041,00 |
| 08.07.2025 | 267,40 | 272,20 | 265,00 | 271,60 | 1,80% | 34.752,00 |
| 07.07.2025 | 264,40 | 268,40 | 261,40 | 266,80 | 2,07% | 41.630,00 |
| 04.07.2025 | 258,60 | 261,40 | 254,40 | 261,40 | 0,69% | 18.879,00 |
| 03.07.2025 | 257,80 | 267,60 | 256,20 | 259,60 | 2,53% | 40.460,00 |
| 02.07.2025 | 249,00 | 253,20 | 247,40 | 253,20 | 2,10% | 17.203,00 |
| 01.07.2025 | 249,80 | 251,80 | 246,00 | 248,00 | -0,48% | 18.851,00 |
| 30.06.2025 | 253,60 | 254,20 | 248,60 | 249,20 | -1,27% | 27.777,00 |
| 27.06.2025 | 251,00 | 254,80 | 251,00 | 252,40 | 0,96% | 39.624,00 |
| 26.06.2025 | 255,40 | 257,80 | 248,20 | 250,00 | -0,87% | 33.795,00 |
| 25.06.2025 | 248,60 | 252,60 | 248,00 | 252,20 | 2,02% | 28.295,00 |
| 24.06.2025 | 246,00 | 247,80 | 243,60 | 247,20 | 3,60% | 31.224,00 |
| 23.06.2025 | 230,60 | 242,80 | 230,40 | 238,60 | 1,71% | 23.657,00 |
| 20.06.2025 | 237,20 | 241,00 | 233,00 | 234,60 | -0,42% | 96.950,00 |
| 19.06.2025 | 232,60 | 237,60 | 229,40 | 235,60 | 0,00% | 18.788,00 |
| 18.06.2025 | 232,20 | 236,80 | 230,00 | 235,60 | 1,73% | 19.093,00 |
| 17.06.2025 | 231,40 | 234,80 | 229,40 | 231,60 | -0,86% | 24.761,00 |
| 16.06.2025 | 230,00 | 233,60 | 230,00 | 233,60 | 1,57% | 14.047,00 |
| 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 |