238,245CHF
-3,86%
Echtzeit-Aktienkurs Comet Holding AG
Bid:
Ask:
Aktienkurse zur Comet Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 233,20 | 234,20 | 222,40 | 227,00 | -4,14% | 43.079,00 |
| 06.03.2026 | 262,00 | 267,00 | 232,40 | 236,80 | -16,56% | 149.154,00 |
| 05.03.2026 | 289,00 | 290,00 | 280,00 | 283,80 | -1,32% | 26.463,00 |
| 04.03.2026 | 280,00 | 290,00 | 277,80 | 287,60 | 3,23% | 28.815,00 |
| 03.03.2026 | 282,20 | 286,60 | 274,40 | 278,60 | -4,72% | 56.112,00 |
| 02.03.2026 | 288,00 | 295,00 | 285,00 | 292,40 | -1,75% | 23.972,00 |
| 27.02.2026 | 299,40 | 303,60 | 293,60 | 297,60 | -0,27% | 24.998,00 |
| 26.02.2026 | 302,80 | 307,60 | 295,00 | 298,40 | -1,19% | 25.443,00 |
| 25.02.2026 | 299,60 | 304,00 | 299,00 | 302,00 | 0,27% | 20.342,00 |
| 24.02.2026 | 296,60 | 303,80 | 296,00 | 301,20 | 2,17% | 16.953,00 |
| 23.02.2026 | 297,60 | 300,00 | 292,40 | 294,80 | -2,12% | 15.651,00 |
| 20.02.2026 | 301,20 | 304,00 | 294,80 | 301,20 | 0,20% | 27.939,00 |
| 19.02.2026 | 302,60 | 302,60 | 297,00 | 300,60 | -1,05% | 20.813,00 |
| 18.02.2026 | 300,00 | 307,20 | 300,00 | 303,80 | 1,47% | 35.144,00 |
| 17.02.2026 | 290,00 | 300,60 | 287,40 | 299,40 | 3,81% | 34.193,00 |
| 16.02.2026 | 286,40 | 290,40 | 284,60 | 288,40 | -0,07% | 10.664,00 |
| 13.02.2026 | 287,20 | 292,40 | 283,20 | 288,60 | 1,91% | 25.678,00 |
| 12.02.2026 | 290,00 | 293,40 | 282,40 | 283,20 | -1,60% | 11.891,00 |
| 11.02.2026 | 282,40 | 289,40 | 277,80 | 287,80 | 1,48% | 22.708,00 |
| 10.02.2026 | 284,40 | 285,60 | 277,00 | 283,60 | -1,05% | 22.910,00 |
| 09.02.2026 | 286,60 | 287,00 | 281,00 | 286,60 | 0,99% | 23.632,00 |
| 06.02.2026 | 281,60 | 286,60 | 270,00 | 283,80 | -0,07% | 32.781,00 |
| 05.02.2026 | 286,40 | 292,80 | 283,80 | 284,00 | -0,98% | 28.499,00 |
| 04.02.2026 | 290,00 | 293,40 | 286,40 | 286,80 | -1,85% | 25.732,00 |
| 03.02.2026 | 300,00 | 300,20 | 290,00 | 292,20 | -1,48% | 21.168,00 |
| 02.02.2026 | 291,00 | 297,00 | 286,60 | 296,60 | -0,94% | 40.755,00 |
| 30.01.2026 | 294,00 | 301,20 | 293,60 | 299,40 | 1,49% | 29.745,00 |
| 29.01.2026 | 293,00 | 297,60 | 293,00 | 295,00 | -0,45% | 30.663,00 |
| 28.01.2026 | 304,56 | 305,56 | 292,77 | 296,33 | -0,16% | - |
| 27.01.2026 | 295,00 | 308,20 | 294,80 | 296,80 | 3,70% | 68.856,00 |
| 26.01.2026 | 283,60 | 287,00 | 282,00 | 286,20 | -0,42% | 35.294,00 |
| 23.01.2026 | 283,00 | 289,00 | 279,20 | 287,40 | 1,27% | 50.541,00 |
| 22.01.2026 | 282,60 | 293,40 | 282,00 | 283,80 | 1,28% | 56.740,00 |
| 21.01.2026 | 277,80 | 284,60 | 274,40 | 280,20 | 1,37% | 68.737,00 |
| 20.01.2026 | 263,00 | 276,40 | 258,80 | 276,40 | 4,14% | 47.636,00 |
| 19.01.2026 | 262,00 | 266,20 | 260,00 | 265,40 | -1,78% | 29.671,00 |
| 16.01.2026 | 254,80 | 270,20 | 251,00 | 270,20 | 5,38% | 55.121,00 |
| 15.01.2026 | 255,00 | 261,20 | 249,40 | 256,40 | 4,65% | 112.400,00 |
| 14.01.2026 | 240,00 | 252,40 | 240,00 | 245,00 | 2,85% | 36.305,00 |
| 13.01.2026 | 239,80 | 240,60 | 235,20 | 238,20 | -0,67% | 18.358,00 |
| 12.01.2026 | 239,40 | 242,80 | 236,80 | 239,80 | 0,33% | 15.695,00 |
| 09.01.2026 | 237,40 | 241,00 | 231,00 | 239,00 | 1,19% | 24.048,00 |
| 08.01.2026 | 243,40 | 247,80 | 234,80 | 236,20 | -3,20% | 26.685,00 |
| 07.01.2026 | 244,00 | 245,00 | 241,00 | 244,00 | 1,84% | 37.353,00 |
| 06.01.2026 | 240,00 | 240,20 | 235,60 | 239,60 | -0,91% | 49.604,00 |
| 05.01.2026 | 242,20 | 249,00 | 237,00 | 241,80 | 6,11% | 60.987,00 |
| 02.01.2026 | 224,83 | 227,87 | 224,83 | 227,87 | 1,28% | - |
| 30.12.2025 | 224,60 | 226,80 | 223,40 | 225,00 | -0,18% | 14.571,00 |
| 29.12.2025 | 222,00 | 225,40 | 222,00 | 225,40 | 2,08% | 23.831,00 |
| 23.12.2025 | 216,40 | 223,40 | 215,40 | 220,80 | 2,03% | 23.068,00 |
| 22.12.2025 | 220,80 | 221,00 | 216,40 | 216,40 | -1,46% | 23.317,00 |
| 19.12.2025 | 220,00 | 222,00 | 216,20 | 219,60 | -1,96% | 48.181,00 |
| 18.12.2025 | 209,20 | 224,80 | 205,60 | 224,00 | 10,67% | 71.828,00 |
| 17.12.2025 | 210,00 | 210,00 | 201,00 | 202,40 | -3,25% | 24.954,00 |
| 16.12.2025 | 211,00 | 212,40 | 208,00 | 209,20 | -1,51% | 28.312,00 |
| 15.12.2025 | 210,80 | 212,40 | 205,00 | 212,40 | 0,47% | 24.453,00 |
| 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 |