314,630CHF
-0,81%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 311,00 | 322,00 | 310,80 | 315,60 | -0,50% | 22.095,00 |
| 11.11.2026 | 314,00 | 320,00 | 313,60 | 317,20 | 4,55% | 35.153,00 |
| 10.11.2026 | 301,80 | 308,80 | 300,00 | 303,40 | 1,61% | 22.846,00 |
| 09.11.2026 | 288,60 | 302,40 | 282,40 | 298,60 | 0,20% | 52.597,00 |
| 06.11.2026 | 289,40 | 304,60 | 289,40 | 298,00 | -0,13% | 40.108,00 |
| 05.11.2026 | 317,60 | 322,80 | 289,00 | 298,40 | -6,28% | 74.466,00 |
| 04.11.2026 | 335,80 | 344,20 | 318,40 | 318,40 | -6,41% | 42.829,00 |
| 03.11.2026 | 327,40 | 341,20 | 323,00 | 340,20 | 1,13% | 29.236,00 |
| 02.11.2026 | 343,80 | 346,60 | 335,60 | 336,40 | -1,29% | 22.440,00 |
| 30.10.2026 | 359,20 | 359,20 | 339,80 | 340,80 | -7,94% | 42.658,00 |
| 29.10.2026 | 362,00 | 372,60 | 361,40 | 370,20 | 1,15% | 25.906,00 |
| 28.10.2026 | 359,00 | 368,20 | 359,00 | 366,00 | 2,35% | 29.754,00 |
| 27.10.2026 | 343,80 | 357,60 | 343,80 | 357,60 | 4,32% | 30.999,00 |
| 26.10.2026 | 331,20 | 345,00 | 331,20 | 342,80 | 3,19% | 25.260,00 |
| 23.10.2026 | 334,40 | 339,60 | 323,40 | 332,20 | -0,30% | 29.549,00 |
| 22.10.2026 | 347,00 | 347,20 | 333,20 | 333,20 | -6,51% | 40.768,00 |
| 21.10.2026 | 352,40 | 360,80 | 352,00 | 356,40 | 3,73% | 46.279,00 |
| 20.10.2026 | 348,00 | 348,00 | 331,00 | 343,60 | 4,69% | 51.901,00 |
| 19.10.2026 | 316,40 | 328,20 | 314,00 | 328,20 | 4,19% | 33.188,00 |
| 16.10.2026 | 323,60 | 323,80 | 311,60 | 315,00 | -0,94% | 28.405,00 |
| 15.10.2026 | 322,00 | 327,80 | 312,60 | 318,00 | -6,96% | 64.533,00 |
| 14.10.2026 | 352,80 | 355,40 | 340,60 | 341,80 | -1,50% | 21.745,00 |
| 13.10.2026 | 345,60 | 354,60 | 339,80 | 347,00 | -1,36% | 17.544,00 |
| 12.10.2026 | 355,00 | 356,00 | 349,20 | 351,80 | -0,68% | 22.754,00 |
| 09.10.2026 | 361,40 | 361,40 | 349,40 | 354,20 | -0,23% | 11.675,00 |
| 08.10.2026 | 357,00 | 357,80 | 350,00 | 355,00 | -1,61% | 12.987,00 |
| 07.10.2026 | 368,20 | 370,00 | 354,00 | 360,80 | -3,84% | 32.414,00 |
| 06.10.2026 | 384,80 | 388,40 | 373,00 | 375,20 | -1,57% | 28.809,00 |
| 05.10.2026 | 381,00 | 385,80 | 372,20 | 381,20 | -0,31% | 17.081,00 |
| 02.10.2026 | 380,00 | 388,40 | 379,00 | 382,40 | 1,97% | 23.258,00 |
| 01.10.2026 | 377,80 | 382,00 | 369,00 | 375,00 | 0,97% | 25.043,00 |
| 30.09.2026 | 368,00 | 378,00 | 368,00 | 371,40 | 0,70% | 27.275,00 |
| 29.09.2026 | 358,00 | 376,00 | 358,00 | 368,80 | 4,83% | 31.660,00 |
| 28.09.2026 | 353,00 | 359,60 | 351,40 | 351,80 | -1,29% | 11.739,00 |
| 25.09.2026 | 350,00 | 358,00 | 349,20 | 356,40 | 2,59% | 20.153,00 |
| 24.09.2026 | 350,80 | 356,80 | 347,40 | 347,40 | -2,85% | 25.934,00 |
| 23.09.2026 | 366,80 | 372,00 | 357,60 | 357,60 | -1,00% | 23.803,00 |
| 22.09.2026 | 349,40 | 361,60 | 349,40 | 361,20 | 3,50% | 19.658,00 |
| 21.09.2026 | 335,80 | 354,20 | 335,80 | 349,00 | 4,12% | 34.508,00 |
| 18.09.2026 | 335,00 | 343,60 | 333,40 | 335,20 | 0,06% | 35.020,00 |
| 17.09.2026 | 324,00 | 341,20 | 324,00 | 335,00 | 3,72% | 31.331,00 |
| 16.09.2026 | 316,40 | 324,80 | 313,60 | 323,00 | 4,19% | 37.659,00 |
| 15.09.2026 | 315,40 | 315,60 | 307,40 | 310,00 | -0,83% | 27.462,00 |
| 14.09.2026 | 334,00 | 334,00 | 312,00 | 312,60 | -8,92% | 35.125,00 |
| 11.09.2026 | 340,00 | 345,20 | 338,40 | 343,20 | 0,82% | 10.249,00 |
| 10.09.2026 | 350,00 | 356,40 | 337,80 | 340,40 | -2,46% | 21.085,00 |
| 09.09.2026 | 352,00 | 353,80 | 341,80 | 349,00 | -0,91% | 12.295,00 |
| 08.09.2026 | 352,40 | 352,40 | 345,80 | 352,20 | -0,40% | 10.208,00 |
| 07.09.2026 | 350,40 | 353,80 | 343,20 | 353,60 | 3,03% | 18.742,00 |
| 04.09.2026 | 337,40 | 347,40 | 337,40 | 343,20 | 1,78% | 20.774,00 |
| 03.09.2026 | 337,80 | 343,40 | 328,40 | 337,20 | -0,06% | 18.828,00 |
| 02.09.2026 | 325,00 | 343,40 | 325,00 | 337,40 | 3,43% | 27.672,00 |
| 01.09.2026 | 328,00 | 333,00 | 321,20 | 326,20 | -1,75% | 18.914,00 |
| 31.08.2026 | 341,00 | 342,60 | 332,00 | 332,00 | -2,92% | 33.794,00 |
| 28.08.2026 | 347,00 | 349,00 | 340,00 | 342,00 | -1,72% | 18.294,00 |
| 27.08.2026 | 350,00 | 353,20 | 345,00 | 348,00 | 0,93% | 23.568,00 |
| 26.08.2026 | 346,80 | 352,80 | 344,00 | 344,80 | -1,77% | 22.100,00 |
| 25.08.2026 | 347,80 | 353,60 | 343,60 | 351,00 | 3,66% | 21.471,00 |
| 24.08.2026 | 343,40 | 347,00 | 335,00 | 338,60 | -0,47% | 16.140,00 |
| 21.08.2026 | 345,80 | 346,40 | 335,60 | 340,20 | -0,06% | 27.610,00 |
| 20.08.2026 | 352,80 | 353,40 | 338,00 | 340,40 | -3,08% | 17.906,00 |
| 19.08.2026 | 369,00 | 370,00 | 350,00 | 351,20 | -4,98% | 34.315,00 |
| 18.08.2026 | 382,00 | 387,40 | 369,00 | 369,60 | -4,45% | 24.147,00 |
| 17.08.2026 | 389,80 | 393,80 | 385,80 | 386,80 | 0,57% | 22.009,00 |
| 14.08.2026 | 379,80 | 387,60 | 378,60 | 384,60 | 0,47% | 23.692,00 |
| 13.08.2026 | 375,00 | 385,80 | 371,20 | 382,80 | 3,74% | 34.051,00 |
| 12.08.2026 | 361,20 | 371,80 | 361,20 | 369,00 | 2,84% | 65.226,00 |
| 11.08.2026 | 353,80 | 362,60 | 353,80 | 358,80 | 0,28% | 19.699,00 |
| 10.08.2026 | 365,80 | 371,00 | 357,80 | 357,80 | -1,65% | 19.217,00 |
| 07.08.2026 | 364,20 | 371,00 | 360,60 | 363,80 | -0,44% | 10.434,00 |
| 06.08.2026 | 365,20 | 367,40 | 356,00 | 365,40 | -0,54% | 15.549,00 |
| 05.08.2026 | 374,80 | 376,00 | 363,60 | 367,40 | -0,92% | 27.076,00 |
| 04.08.2026 | 350,20 | 370,80 | 350,20 | 370,80 | 6,37% | 49.195,00 |
| 03.08.2026 | 337,00 | 350,80 | 332,00 | 348,60 | 3,63% | 43.075,00 |
| 31.07.2026 | 335,20 | 347,20 | 333,20 | 336,40 | -0,18% | 39.181,00 |
| 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 |