51,700€
1,97%
Echtzeit-Aktienkurs KOMAX HLDG NA SF 0,10
Bid:
Ask:
Aktienkurse zur KOMAX HLDG NA SF 0,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 51,05 | 52,00 | 50,30 | 51,70 | 1,87% | - |
| 02.07.2026 | 49,28 | 51,15 | 48,53 | 50,75 | 2,84% | - |
| 01.07.2026 | 46,48 | 49,75 | 46,38 | 49,35 | 5,96% | - |
| 30.06.2026 | 45,25 | 47,08 | 45,13 | 46,58 | 3,04% | - |
| 29.06.2026 | 44,88 | 45,40 | 44,25 | 45,20 | 1,23% | - |
| 26.06.2026 | 44,93 | 46,18 | 43,85 | 44,65 | -1,43% | - |
| 25.06.2026 | 45,33 | 46,53 | 44,85 | 45,30 | 0,33% | - |
| 24.06.2026 | 46,48 | 47,35 | 44,68 | 45,15 | -2,80% | - |
| 23.06.2026 | 53,65 | 53,65 | 46,25 | 46,45 | -14,14% | - |
| 22.06.2026 | 54,45 | 54,65 | 53,30 | 54,10 | -0,28% | - |
| 19.06.2026 | 54,65 | 55,50 | 53,85 | 54,25 | -1,27% | - |
| 18.06.2026 | 57,75 | 57,95 | 54,25 | 54,95 | -3,93% | - |
| 17.06.2026 | 60,25 | 60,60 | 57,05 | 57,20 | -4,67% | - |
| 16.06.2026 | 59,65 | 60,40 | 59,45 | 60,00 | 0,67% | - |
| 15.06.2026 | 59,55 | 63,15 | 59,50 | 59,60 | 1,27% | - |
| 12.06.2026 | 58,05 | 60,25 | 57,30 | 58,85 | 0,94% | - |
| 11.06.2026 | 56,45 | 58,35 | 56,10 | 58,30 | 3,64% | - |
| 10.06.2026 | 58,15 | 58,45 | 56,25 | 56,25 | -3,60% | - |
| 09.06.2026 | 57,85 | 58,55 | 57,50 | 58,35 | 0,78% | - |
| 08.06.2026 | 57,85 | 58,35 | 55,85 | 57,90 | -0,26% | 2.200,00 |
| 05.06.2026 | 59,85 | 60,55 | 58,05 | 58,05 | -3,49% | - |
| 04.06.2026 | 60,95 | 61,60 | 59,85 | 60,15 | -1,07% | - |
| 03.06.2026 | 61,65 | 62,15 | 60,40 | 60,80 | -1,62% | - |
| 02.06.2026 | 61,55 | 63,15 | 60,90 | 61,80 | 0,57% | - |
| 01.06.2026 | 62,15 | 64,20 | 59,90 | 61,45 | -0,89% | - |
| 29.05.2026 | 62,15 | 64,45 | 60,45 | 62,00 | 0,08% | - |
| 28.05.2026 | 61,70 | 63,10 | 61,45 | 61,95 | -0,32% | - |
| 27.05.2026 | 63,00 | 63,65 | 61,95 | 62,15 | -1,27% | - |
| 26.05.2026 | 61,65 | 63,65 | 59,50 | 62,95 | 1,70% | - |
| 25.05.2026 | 61,25 | 61,95 | 61,10 | 61,90 | 2,48% | - |
| 22.05.2026 | 60,00 | 62,10 | 59,90 | 60,40 | 0,58% | - |
| 21.05.2026 | 59,15 | 60,25 | 58,95 | 60,05 | 1,26% | - |
| 20.05.2026 | 57,95 | 60,10 | 57,75 | 59,30 | 1,98% | - |
| 19.05.2026 | 60,25 | 61,05 | 57,55 | 58,15 | -3,88% | - |
| 18.05.2026 | 59,60 | 60,70 | 58,50 | 60,50 | 0,75% | - |
| 15.05.2026 | 60,55 | 62,80 | 59,40 | 60,05 | -1,96% | - |
| 14.05.2026 | 61,05 | 61,55 | 60,95 | 61,25 | 0,33% | - |
| 13.05.2026 | 61,65 | 62,60 | 60,60 | 61,05 | -0,73% | - |
| 12.05.2026 | 62,65 | 64,65 | 60,25 | 61,50 | -2,30% | - |
| 11.05.2026 | 62,40 | 63,75 | 61,35 | 62,95 | 0,16% | - |
| 08.05.2026 | 63,50 | 64,50 | 61,50 | 62,85 | -0,87% | 3.450,00 |
| 07.05.2026 | 61,25 | 67,50 | 61,15 | 63,40 | 3,51% | - |
| 06.05.2026 | 59,05 | 62,30 | 58,95 | 61,25 | 4,70% | - |
| 05.05.2026 | 59,55 | 60,20 | 57,40 | 58,50 | -1,76% | - |
| 04.05.2026 | 59,05 | 60,65 | 58,85 | 59,55 | 1,02% | - |
| 30.04.2026 | 57,85 | 59,10 | 57,15 | 58,95 | 1,29% | - |
| 29.04.2026 | 59,65 | 60,30 | 58,10 | 58,20 | -2,02% | - |
| 28.04.2026 | 60,55 | 61,35 | 59,25 | 59,40 | -2,14% | - |
| 27.04.2026 | 60,05 | 61,65 | 59,60 | 60,70 | 0,83% | - |
| 24.04.2026 | 60,75 | 62,25 | 59,50 | 60,20 | -0,82% | - |
| 23.04.2026 | 61,20 | 62,15 | 60,00 | 60,70 | -1,70% | - |
| 22.04.2026 | 62,55 | 63,65 | 61,25 | 61,75 | -0,40% | - |
| 21.04.2026 | 63,15 | 63,40 | 61,60 | 62,00 | -1,90% | - |
| 20.04.2026 | 63,15 | 63,35 | 62,25 | 63,20 | -0,94% | - |
| 17.04.2026 | 59,40 | 64,45 | 59,15 | 63,80 | 7,59% | - |
| 16.04.2026 | 59,05 | 60,45 | 58,75 | 59,30 | 0,85% | - |
| 15.04.2026 | 59,05 | 60,90 | 58,35 | 58,80 | -0,68% | - |
| 14.04.2026 | 58,55 | 60,85 | 58,45 | 59,20 | 0,68% | - |
| 13.04.2026 | 57,65 | 58,80 | 57,40 | 58,80 | 0,94% | - |
| 10.04.2026 | 57,85 | 60,35 | 57,05 | 58,25 | 0,95% | - |
| 09.04.2026 | 57,25 | 58,00 | 56,40 | 57,70 | 0,35% | - |
| 08.04.2026 | 56,85 | 59,25 | 56,30 | 57,50 | 5,22% | - |
| 07.04.2026 | 55,85 | 56,30 | 53,35 | 54,65 | -2,58% | 3.600,00 |
| 02.04.2026 | 56,75 | 56,85 | 54,35 | 56,10 | -3,19% | 3.200,00 |
| 01.04.2026 | 54,45 | 58,05 | 53,30 | 57,95 | 4,60% | 2.600,00 |
| 31.03.2026 | 54,25 | 55,45 | 52,45 | 55,40 | 3,07% | - |
| 30.03.2026 | 54,05 | 54,45 | 53,05 | 53,75 | -0,28% | - |
| 27.03.2026 | 54,85 | 55,35 | 53,15 | 53,90 | -1,46% | - |
| 26.03.2026 | 54,25 | 56,20 | 53,65 | 54,70 | 0,00% | - |
| 25.03.2026 | 52,45 | 55,95 | 52,45 | 54,70 | 3,99% | - |
| 24.03.2026 | 53,45 | 53,95 | 51,10 | 52,60 | -2,41% | - |
| 23.03.2026 | 50,45 | 54,30 | 49,83 | 53,90 | 5,48% | - |
| 20.03.2026 | 47,78 | 51,40 | 47,68 | 51,10 | 6,73% | - |
| 19.03.2026 | 49,61 | 49,75 | 47,28 | 47,88 | -3,62% | - |
| 18.03.2026 | 50,85 | 52,40 | 49,65 | 49,68 | -1,33% | - |
| 17.03.2026 | 51,80 | 52,00 | 50,15 | 50,35 | -2,89% | - |
| 16.03.2026 | 53,45 | 53,45 | 51,55 | 51,85 | -2,08% | - |
| 13.03.2026 | 54,35 | 54,70 | 52,50 | 52,95 | -2,67% | - |
| 12.03.2026 | 57,45 | 57,83 | 54,40 | 54,40 | -6,21% | - |
| 11.03.2026 | 59,05 | 60,25 | 56,25 | 58,00 | -1,53% | 276,00 |
| 10.03.2026 | 60,05 | 62,45 | 54,45 | 58,90 | -1,01% | - |
| 09.03.2026 | 62,35 | 62,80 | 58,20 | 59,50 | -7,25% | - |
| 06.03.2026 | 66,35 | 66,35 | 63,65 | 64,15 | -2,80% | - |
| 05.03.2026 | 68,05 | 68,35 | 64,50 | 66,00 | -3,79% | - |
| 04.03.2026 | 69,50 | 69,90 | 67,65 | 68,60 | -1,86% | - |
| 03.03.2026 | 73,00 | 73,40 | 67,80 | 69,90 | -5,35% | - |
| 02.03.2026 | 73,30 | 75,50 | 72,30 | 73,85 | -0,61% | - |
| 27.02.2026 | 76,50 | 77,90 | 73,25 | 74,30 | -2,49% | - |
| 26.02.2026 | 74,90 | 77,10 | 74,80 | 76,20 | 1,40% | - |
| 25.02.2026 | 75,80 | 76,25 | 74,95 | 75,15 | -0,86% | - |
| 24.02.2026 | 75,10 | 76,90 | 75,00 | 75,80 | 0,86% | - |
| 23.02.2026 | 75,30 | 76,40 | 73,50 | 75,15 | -0,66% | - |
| 20.02.2026 | 75,50 | 76,55 | 74,00 | 75,65 | 0,40% | - |
| 19.02.2026 | 77,50 | 77,95 | 75,00 | 75,35 | -2,59% | - |
| 18.02.2026 | 78,00 | 78,25 | 76,45 | 77,35 | -0,64% | - |
| 17.02.2026 | 77,90 | 79,05 | 76,55 | 77,85 | -0,38% | - |
| 16.02.2026 | 81,00 | 81,40 | 78,05 | 78,15 | -3,28% | - |
| 13.02.2026 | 80,50 | 81,80 | 79,05 | 80,80 | 0,50% | - |
| 12.02.2026 | 81,75 | 82,05 | 80,40 | 80,40 | -1,41% | - |
| 11.02.2026 | 82,10 | 82,20 | 79,25 | 81,55 | -0,49% | - |