69,350€
0,36%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 110,30 | 112,05 | 109,65 | 111,60 | 0,90% | - |
| 15.07.2025 | 110,90 | 112,65 | 109,60 | 110,60 | 0,00% | - |
| 14.07.2025 | 109,70 | 110,60 | 109,25 | 110,60 | -0,18% | - |
| 11.07.2025 | 111,50 | 113,15 | 110,40 | 110,80 | -1,07% | - |
| 10.07.2025 | 106,70 | 113,60 | 106,20 | 112,00 | 4,77% | - |
| 09.07.2025 | 107,10 | 108,10 | 104,40 | 106,90 | -0,28% | - |
| 08.07.2025 | 103,90 | 107,40 | 102,55 | 107,20 | 3,78% | - |
| 07.07.2025 | 104,70 | 104,70 | 102,75 | 103,30 | -0,86% | - |
| 04.07.2025 | 104,70 | 105,00 | 102,45 | 104,20 | -0,95% | - |
| 03.07.2025 | 105,70 | 107,35 | 105,05 | 105,20 | -0,38% | - |
| 02.07.2025 | 103,90 | 105,95 | 103,90 | 105,60 | 1,93% | - |
| 01.07.2025 | 103,90 | 104,35 | 102,60 | 103,60 | 0,00% | - |
| 30.06.2025 | 105,10 | 107,10 | 103,40 | 103,60 | -1,24% | - |
| 27.06.2025 | 103,10 | 105,10 | 102,65 | 104,90 | 1,84% | - |
| 26.06.2025 | 101,10 | 103,00 | 100,88 | 103,00 | 1,98% | - |
| 25.06.2025 | 102,90 | 103,35 | 100,80 | 101,00 | -1,85% | - |
| 24.06.2025 | 103,70 | 104,70 | 102,20 | 102,90 | 0,19% | - |
| 23.06.2025 | 104,10 | 104,70 | 101,40 | 102,70 | -1,44% | - |
| 20.06.2025 | 106,10 | 106,15 | 103,90 | 104,20 | -0,95% | - |
| 19.06.2025 | 104,10 | 109,15 | 102,20 | 105,20 | 0,48% | - |
| 18.06.2025 | 107,20 | 109,80 | 104,40 | 104,70 | -3,23% | - |
| 17.06.2025 | 109,70 | 111,55 | 108,10 | 108,20 | -1,81% | - |
| 16.06.2025 | 109,90 | 112,75 | 109,70 | 110,20 | 0,55% | - |
| 13.06.2025 | 118,10 | 118,30 | 108,80 | 109,60 | -8,05% | - |
| 12.06.2025 | 119,20 | 121,05 | 118,15 | 119,20 | -1,16% | - |
| 11.06.2025 | 120,10 | 122,40 | 119,90 | 120,60 | 0,33% | - |
| 10.06.2025 | 120,70 | 124,50 | 118,95 | 120,20 | -0,25% | - |
| 09.06.2025 | 120,70 | 121,10 | 120,30 | 120,50 | -0,41% | - |
| 06.06.2025 | 118,40 | 121,20 | 118,40 | 121,00 | 1,51% | - |
| 05.06.2025 | 120,00 | 122,15 | 118,90 | 119,20 | -1,65% | - |
| 04.06.2025 | 119,10 | 121,50 | 118,60 | 121,20 | 2,02% | - |
| 03.06.2025 | 119,30 | 119,55 | 116,65 | 118,80 | -0,67% | - |
| 02.06.2025 | 120,60 | 120,60 | 117,65 | 119,60 | -1,32% | - |
| 30.05.2025 | 120,70 | 125,65 | 120,40 | 121,20 | 0,75% | - |
| 29.05.2025 | 121,90 | 121,90 | 119,70 | 120,30 | -0,41% | - |
| 28.05.2025 | 122,60 | 124,30 | 120,60 | 120,80 | -1,79% | - |
| 27.05.2025 | 116,30 | 124,80 | 115,75 | 123,00 | 5,67% | - |
| 26.05.2025 | 114,30 | 116,95 | 112,15 | 116,40 | 2,83% | - |