75,300€
-1,31%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 76,50 | 77,90 | 76,40 | 77,65 | 1,90% | - |
| 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% | - |
| 10.02.2026 | 78,60 | 83,55 | 78,50 | 81,95 | 4,20% | - |
| 09.02.2026 | 76,80 | 79,35 | 76,63 | 78,65 | 2,81% | - |
| 06.02.2026 | 76,90 | 77,40 | 75,25 | 76,50 | -0,46% | - |
| 05.02.2026 | 76,15 | 77,25 | 75,60 | 76,85 | 1,32% | - |
| 04.02.2026 | 73,70 | 77,00 | 73,70 | 75,85 | 3,20% | - |
| 03.02.2026 | 73,80 | 74,60 | 73,05 | 73,50 | -0,07% | - |
| 02.02.2026 | 72,30 | 73,65 | 71,00 | 73,55 | 0,68% | - |
| 30.01.2026 | 72,70 | 73,25 | 71,75 | 73,05 | 0,00% | - |
| 29.01.2026 | 71,55 | 73,85 | 71,00 | 73,05 | 7,74% | - |
| 28.01.2026 | 69,90 | 72,20 | 67,80 | 67,80 | -2,31% | - |
| 27.01.2026 | 72,10 | 72,20 | 69,35 | 69,40 | -3,54% | - |
| 26.01.2026 | 71,20 | 72,43 | 70,55 | 71,95 | 1,34% | - |
| 23.01.2026 | 71,75 | 71,75 | 69,75 | 71,00 | -1,25% | - |
| 22.01.2026 | 68,40 | 72,55 | 68,20 | 71,90 | 5,27% | - |
| 21.01.2026 | 66,15 | 69,95 | 65,75 | 68,30 | 6,06% | - |
| 20.01.2026 | 61,90 | 66,20 | 61,70 | 64,40 | 3,70% | - |
| 19.01.2026 | 64,80 | 66,20 | 61,85 | 62,10 | -5,55% | - |
| 16.01.2026 | 62,35 | 66,60 | 61,85 | 65,75 | 5,71% | - |
| 15.01.2026 | 62,75 | 63,10 | 60,80 | 62,20 | -0,32% | - |
| 14.01.2026 | 65,55 | 65,55 | 61,85 | 62,40 | -4,73% | - |
| 13.01.2026 | 68,55 | 68,65 | 64,75 | 65,50 | -4,52% | - |
| 12.01.2026 | 69,05 | 69,55 | 67,30 | 68,60 | -0,72% | - |
| 09.01.2026 | 69,40 | 70,10 | 68,80 | 69,10 | -0,50% | - |
| 08.01.2026 | 70,15 | 70,55 | 68,00 | 69,45 | -1,21% | - |
| 07.01.2026 | 69,90 | 71,40 | 69,40 | 70,30 | 0,36% | - |
| 06.01.2026 | 70,25 | 70,50 | 67,10 | 70,05 | 0,21% | - |
| 05.01.2026 | 70,05 | 71,75 | 67,35 | 69,90 | 0,43% | - |
| 02.01.2026 | 68,90 | 69,75 | 68,70 | 69,60 | 2,81% | - |
| 30.12.2025 | 68,75 | 69,13 | 67,70 | 67,70 | -1,60% | - |
| 29.12.2025 | 69,10 | 69,88 | 68,45 | 68,80 | -0,51% | - |
| 23.12.2025 | 69,20 | 70,08 | 68,78 | 69,15 | 2,07% | - |
| 22.12.2025 | 68,05 | 69,40 | 67,75 | 67,75 | -0,59% | - |
| 19.12.2025 | 70,25 | 70,35 | 68,05 | 68,15 | -2,99% | - |
| 18.12.2025 | 67,70 | 70,50 | 67,60 | 70,25 | 4,62% | - |
| 17.12.2025 | 69,95 | 70,23 | 67,15 | 67,15 | -3,80% | - |
| 16.12.2025 | 71,15 | 72,45 | 69,55 | 69,80 | -2,04% | - |
| 15.12.2025 | 71,80 | 71,98 | 70,28 | 71,25 | -0,56% | - |
| 12.12.2025 | 72,20 | 72,58 | 71,65 | 71,65 | -0,42% | - |
| 11.12.2025 | 69,45 | 71,98 | 68,40 | 71,95 | 3,01% | - |
| 10.12.2025 | 68,40 | 70,10 | 68,25 | 69,85 | 3,64% | - |
| 09.12.2025 | 67,80 | 69,53 | 67,40 | 67,40 | -0,30% | - |
| 08.12.2025 | 67,45 | 68,75 | 67,33 | 67,60 | 1,96% | - |
| 05.12.2025 | 66,85 | 68,58 | 66,20 | 66,30 | 1,38% | - |
| 04.12.2025 | 65,00 | 67,30 | 64,75 | 65,40 | 2,67% | - |
| 03.12.2025 | 64,10 | 65,13 | 63,68 | 63,70 | 1,27% | - |
| 02.12.2025 | 63,45 | 64,05 | 62,03 | 62,90 | 1,13% | - |
| 01.12.2025 | 65,20 | 65,60 | 62,20 | 62,20 | -2,89% | - |
| 28.11.2025 | 63,60 | 66,38 | 62,05 | 64,05 | -3,17% | - |
| 27.11.2025 | 67,40 | 68,38 | 63,75 | 66,15 | -1,64% | - |
| 26.11.2025 | 68,15 | 68,25 | 66,90 | 67,25 | 0,98% | - |
| 25.11.2025 | 65,55 | 68,00 | 65,00 | 66,60 | 3,42% | - |
| 24.11.2025 | 63,05 | 65,73 | 63,05 | 64,40 | 3,79% | 315,00 |
| 21.11.2025 | 62,65 | 63,90 | 61,95 | 62,05 | -2,28% | - |
| 20.11.2025 | 64,25 | 64,90 | 62,35 | 63,50 | 0,47% | - |
| 19.11.2025 | 63,45 | 64,38 | 63,20 | 63,20 | -0,63% | - |
| 18.11.2025 | 64,55 | 65,03 | 63,50 | 63,60 | -2,30% | 20,00 |
| 17.11.2025 | 67,10 | 67,20 | 64,80 | 65,10 | -1,21% | - |
| 14.11.2025 | 68,80 | 68,90 | 65,90 | 65,90 | -3,02% | - |
| 13.11.2025 | 67,20 | 69,88 | 67,10 | 67,95 | 2,95% | - |
| 12.11.2025 | 67,80 | 68,73 | 66,00 | 66,00 | -0,75% | - |
| 11.11.2025 | 65,65 | 67,75 | 65,58 | 66,50 | 2,78% | - |
| 10.11.2025 | 64,90 | 66,05 | 64,70 | 64,70 | 1,49% | - |
| 07.11.2025 | 66,00 | 67,33 | 63,28 | 63,75 | -2,82% | - |
| 06.11.2025 | 67,25 | 67,53 | 65,60 | 65,60 | -2,09% | - |
| 05.11.2025 | 66,90 | 68,53 | 66,80 | 67,00 | -2,76% | - |
| 04.11.2025 | 69,65 | 70,48 | 67,00 | 68,90 | -1,99% | - |
| 03.11.2025 | 71,60 | 72,08 | 70,10 | 70,30 | -0,14% | - |
| 31.10.2025 | 71,40 | 72,08 | 70,40 | 70,40 | -0,85% | - |
| 30.10.2025 | 72,10 | 72,98 | 71,00 | 71,00 | -0,56% | - |
| 29.10.2025 | 73,15 | 73,20 | 71,40 | 71,40 | -0,56% | - |
| 28.10.2025 | 73,10 | 73,48 | 71,80 | 71,80 | -1,37% | - |
| 27.10.2025 | 74,30 | 74,80 | 72,80 | 72,80 | 0,00% | - |
| 24.10.2025 | 74,00 | 74,93 | 72,80 | 72,80 | 0,55% | - |
| 23.10.2025 | 72,30 | 73,85 | 71,80 | 72,40 | 0,77% | - |
| 22.10.2025 | 72,60 | 72,80 | 70,23 | 71,85 | 1,55% | - |
| 21.10.2025 | 71,40 | 73,45 | 70,18 | 70,75 | 0,86% | - |
| 20.10.2025 | 70,60 | 71,65 | 69,23 | 70,15 | 1,08% | - |
| 17.10.2025 | 68,40 | 70,60 | 67,15 | 69,40 | 2,21% | - |
| 16.10.2025 | 69,85 | 69,95 | 67,90 | 67,90 | -4,16% | - |
| 15.10.2025 | 70,85 | 72,03 | 69,20 | 70,85 | 2,09% | - |
| 14.10.2025 | 69,70 | 70,85 | 68,98 | 69,40 | 0,43% | - |
| 13.10.2025 | 70,35 | 71,18 | 69,10 | 69,10 | -2,12% | - |
| 10.10.2025 | 72,10 | 73,03 | 69,60 | 70,60 | -1,47% | - |
| 09.10.2025 | 73,60 | 75,23 | 71,65 | 71,65 | -1,65% | - |
| 08.10.2025 | 75,05 | 75,05 | 72,50 | 72,85 | -2,80% | - |
| 07.10.2025 | 76,20 | 76,38 | 74,43 | 74,95 | 0,54% | - |
| 06.10.2025 | 74,25 | 76,48 | 73,55 | 74,55 | 2,12% | - |