66,750€
4,79%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 65,00 | 67,30 | 64,75 | 66,10 | 3,77% | - |
| 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% | - |
| 03.10.2025 | 75,00 | 75,60 | 72,83 | 73,00 | -1,08% | - |
| 02.10.2025 | 74,90 | 76,23 | 73,80 | 73,80 | 0,27% | - |
| 01.10.2025 | 74,30 | 75,60 | 73,60 | 73,60 | -0,88% | - |
| 30.09.2025 | 74,50 | 74,85 | 73,30 | 74,25 | 1,23% | - |
| 29.09.2025 | 75,40 | 76,40 | 73,35 | 73,35 | -2,13% | - |
| 26.09.2025 | 76,80 | 76,90 | 74,95 | 74,95 | -3,60% | - |
| 25.09.2025 | 79,00 | 79,05 | 76,45 | 77,75 | -1,08% | - |
| 24.09.2025 | 80,10 | 80,10 | 78,53 | 78,60 | -1,50% | - |
| 23.09.2025 | 79,30 | 81,05 | 79,20 | 79,80 | 1,72% | - |
| 22.09.2025 | 79,20 | 80,08 | 78,25 | 78,45 | -1,07% | - |
| 19.09.2025 | 82,30 | 82,68 | 79,15 | 79,30 | -3,17% | - |
| 18.09.2025 | 82,90 | 83,65 | 81,80 | 81,90 | -1,56% | - |
| 17.09.2025 | 84,05 | 85,55 | 82,25 | 83,20 | -1,42% | - |
| 16.09.2025 | 85,70 | 85,90 | 83,85 | 84,40 | -0,12% | - |
| 15.09.2025 | 85,10 | 86,50 | 84,40 | 84,50 | 0,42% | - |
| 12.09.2025 | 85,55 | 86,40 | 83,70 | 84,15 | -0,53% | - |
| 11.09.2025 | 84,90 | 86,13 | 83,83 | 84,60 | 0,48% | - |
| 10.09.2025 | 87,90 | 88,00 | 84,20 | 84,20 | -0,94% | - |
| 09.09.2025 | 87,65 | 89,03 | 85,00 | 85,00 | -2,19% | - |
| 05.09.2025 | 87,20 | 88,95 | 86,68 | 86,90 | -0,29% | - |
| 04.09.2025 | 88,45 | 89,03 | 86,55 | 87,15 | 0,06% | - |
| 03.09.2025 | 89,80 | 90,18 | 87,10 | 87,10 | -1,80% | - |
| 02.09.2025 | 90,55 | 91,53 | 88,70 | 88,70 | -1,11% | - |
| 01.09.2025 | 91,50 | 92,60 | 89,70 | 89,70 | -1,64% | - |
| 29.08.2025 | 92,95 | 93,50 | 91,15 | 91,20 | -1,51% | - |
| 28.08.2025 | 91,55 | 94,50 | 91,48 | 92,60 | 2,38% | - |
| 27.08.2025 | 91,45 | 92,30 | 90,35 | 90,45 | -1,63% | - |
| 26.08.2025 | 92,85 | 92,85 | 90,73 | 91,95 | -1,13% | - |
| 25.08.2025 | 94,75 | 94,85 | 93,00 | 93,00 | -2,11% | - |
| 22.08.2025 | 91,55 | 95,85 | 91,18 | 95,00 | 3,43% | - |
| 21.08.2025 | 91,55 | 92,15 | 89,93 | 91,85 | 0,05% | - |
| 20.08.2025 | 94,95 | 94,95 | 91,60 | 91,80 | -3,47% | - |
| 19.08.2025 | 91,25 | 96,60 | 91,15 | 95,10 | 4,28% | - |
| 18.08.2025 | 94,10 | 95,63 | 90,90 | 91,20 | -2,98% | - |
| 15.08.2025 | 93,30 | 94,70 | 92,13 | 94,00 | 1,08% | - |
| 14.08.2025 | 98,70 | 99,78 | 92,65 | 93,00 | -6,20% | - |
| 13.08.2025 | 100,30 | 103,05 | 97,93 | 99,15 | -1,05% | - |
| 12.08.2025 | 106,00 | 106,50 | 95,58 | 100,20 | -11,64% | - |
| 11.08.2025 | 116,10 | 116,15 | 112,10 | 113,40 | -2,24% | - |
| 08.08.2025 | 114,90 | 116,15 | 113,55 | 116,00 | 0,69% | - |
| 07.08.2025 | 114,10 | 116,85 | 112,95 | 115,20 | 1,41% | - |
| 06.08.2025 | 114,50 | 116,95 | 112,85 | 113,60 | -0,18% | - |
| 05.08.2025 | 115,70 | 119,10 | 113,60 | 113,80 | -1,56% | - |
| 04.08.2025 | 118,10 | 118,50 | 112,75 | 115,60 | -3,59% | - |
| 01.08.2025 | 118,90 | 120,30 | 118,70 | 119,90 | 0,08% | - |
| 31.07.2025 | 120,10 | 122,20 | 119,30 | 119,80 | -0,17% | - |
| 30.07.2025 | 119,90 | 122,35 | 117,95 | 120,00 | 0,33% | - |
| 29.07.2025 | 121,10 | 121,50 | 119,30 | 119,60 | -0,83% | - |
| 28.07.2025 | 120,50 | 122,85 | 119,75 | 120,60 | 0,84% | - |
| 25.07.2025 | 117,30 | 119,80 | 116,15 | 119,60 | 1,70% | - |
| 24.07.2025 | 118,30 | 118,65 | 116,00 | 117,60 | -0,68% | - |
| 23.07.2025 | 114,10 | 118,40 | 114,10 | 118,40 | 4,59% | - |
| 22.07.2025 | 112,30 | 113,90 | 111,25 | 113,20 | 0,53% | - |
| 21.07.2025 | 112,50 | 115,55 | 111,00 | 112,60 | 0,00% | - |
| 18.07.2025 | 112,90 | 114,15 | 109,90 | 112,60 | -0,18% | - |
| 17.07.2025 | 111,70 | 114,55 | 111,70 | 112,80 | 1,08% | - |