80,150€
5,05%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 76,40 | 80,65 | 75,65 | 80,15 | 4,98% | - |
| 05.11.2026 | 79,10 | 80,45 | 76,25 | 76,35 | -3,54% | - |
| 04.11.2026 | 80,40 | 81,35 | 78,60 | 79,15 | -1,06% | - |
| 03.11.2026 | 80,90 | 82,45 | 79,35 | 80,00 | -1,84% | - |
| 02.11.2026 | 79,00 | 82,40 | 78,50 | 81,50 | 3,62% | - |
| 30.10.2026 | 81,10 | 81,25 | 78,10 | 78,65 | -3,20% | - |
| 29.10.2026 | 80,90 | 81,85 | 80,30 | 81,25 | 0,49% | - |
| 28.10.2026 | 81,55 | 82,75 | 80,60 | 80,85 | -1,16% | - |
| 27.10.2026 | 82,55 | 83,50 | 81,70 | 81,80 | -0,97% | - |
| 26.10.2026 | 82,20 | 84,70 | 82,20 | 82,60 | 0,79% | - |
| 23.10.2026 | 83,10 | 85,90 | 81,45 | 81,95 | -1,56% | - |
| 22.10.2026 | 85,75 | 89,30 | 82,85 | 83,25 | -3,65% | - |
| 21.10.2026 | 85,50 | 88,50 | 85,10 | 86,40 | 1,11% | - |
| 20.10.2026 | 84,70 | 85,95 | 83,50 | 85,45 | 0,77% | - |
| 19.10.2026 | 85,70 | 88,20 | 84,80 | 84,80 | -0,53% | - |
| 16.10.2026 | 86,60 | 87,70 | 85,00 | 85,25 | -1,56% | - |
| 15.10.2026 | 88,95 | 89,30 | 85,65 | 86,60 | -3,13% | - |
| 14.10.2026 | 89,15 | 92,90 | 88,10 | 89,40 | 0,17% | 960,00 |
| 13.10.2026 | 89,20 | 90,50 | 88,15 | 89,25 | 0,17% | - |
| 12.10.2026 | 89,55 | 90,25 | 88,15 | 89,10 | -0,45% | - |
| 09.10.2026 | 86,10 | 90,70 | 85,90 | 89,50 | 4,37% | - |
| 08.10.2026 | 89,05 | 89,70 | 85,25 | 85,75 | -4,19% | - |
| 07.10.2026 | 89,15 | 91,85 | 88,60 | 89,50 | 0,22% | - |
| 06.10.2026 | 83,55 | 90,00 | 83,10 | 89,30 | 6,82% | - |
| 05.10.2026 | 84,50 | 84,80 | 82,85 | 83,60 | -1,24% | - |
| 02.10.2026 | 82,55 | 85,35 | 82,45 | 84,65 | 2,67% | - |
| 01.10.2026 | 82,95 | 83,95 | 81,50 | 82,45 | -0,54% | - |
| 30.09.2026 | 84,55 | 85,10 | 82,75 | 82,90 | -1,54% | - |
| 29.09.2026 | 81,95 | 87,05 | 81,85 | 84,20 | 2,43% | - |
| 28.09.2026 | 80,25 | 82,90 | 78,55 | 82,20 | 2,05% | - |
| 25.09.2026 | 79,20 | 80,65 | 78,00 | 80,55 | 1,90% | - |
| 24.09.2026 | 80,45 | 81,35 | 78,55 | 79,05 | -2,23% | - |
| 23.09.2026 | 81,20 | 83,10 | 80,45 | 80,85 | -0,43% | - |
| 22.09.2026 | 76,40 | 81,45 | 76,20 | 81,20 | 6,07% | - |
| 21.09.2026 | 77,25 | 77,80 | 76,20 | 76,55 | -0,39% | - |
| 18.09.2026 | 77,60 | 78,50 | 76,45 | 76,85 | -0,97% | - |
| 17.09.2026 | 75,70 | 77,85 | 74,75 | 77,60 | 2,92% | - |
| 16.09.2026 | 74,55 | 75,75 | 74,30 | 75,40 | 1,41% | - |
| 15.09.2026 | 74,55 | 74,65 | 72,45 | 74,35 | -0,40% | - |
| 14.09.2026 | 77,05 | 77,15 | 73,55 | 74,65 | -3,49% | - |
| 11.09.2026 | 77,00 | 77,55 | 76,45 | 77,35 | -0,06% | - |
| 10.09.2026 | 79,60 | 80,05 | 77,20 | 77,40 | -2,46% | - |
| 09.09.2026 | 80,75 | 82,05 | 79,15 | 79,35 | -1,67% | - |
| 08.09.2026 | 81,65 | 82,10 | 79,90 | 80,70 | -1,47% | - |
| 07.09.2026 | 79,80 | 82,30 | 79,50 | 81,90 | 2,18% | - |
| 04.09.2026 | 80,00 | 80,65 | 78,05 | 80,15 | 0,31% | - |
| 03.09.2026 | 78,00 | 79,95 | 77,50 | 79,90 | 2,37% | - |
| 02.09.2026 | 78,30 | 79,15 | 77,65 | 78,05 | -0,51% | - |
| 01.09.2026 | 81,55 | 81,65 | 78,05 | 78,45 | -3,62% | - |
| 31.08.2026 | 81,20 | 84,20 | 81,10 | 81,40 | 0,25% | - |
| 28.08.2026 | 81,50 | 82,75 | 80,85 | 81,20 | -0,31% | - |
| 27.08.2026 | 80,30 | 81,70 | 79,75 | 81,45 | 1,88% | - |
| 26.08.2026 | 79,15 | 80,60 | 79,15 | 79,95 | 0,88% | - |
| 25.08.2026 | 81,15 | 81,95 | 78,15 | 79,25 | -2,22% | - |
| 24.08.2026 | 79,50 | 82,40 | 79,35 | 81,05 | 1,76% | - |
| 21.08.2026 | 79,70 | 80,15 | 78,50 | 79,65 | 0,06% | - |
| 20.08.2026 | 80,60 | 82,30 | 79,50 | 79,60 | -1,55% | 1.500,00 |
| 19.08.2026 | 82,30 | 82,60 | 80,05 | 80,85 | -1,82% | - |
| 18.08.2026 | 86,90 | 87,25 | 81,95 | 82,35 | -5,67% | - |
| 17.08.2026 | 84,10 | 88,95 | 84,00 | 87,30 | 3,93% | - |
| 14.08.2026 | 80,10 | 86,60 | 80,10 | 84,00 | 6,67% | - |
| 13.08.2026 | 67,50 | 79,70 | 66,60 | 78,75 | 21,43% | - |
| 12.08.2026 | 62,65 | 65,05 | 62,50 | 64,85 | 3,51% | - |
| 11.08.2026 | 61,85 | 62,95 | 60,85 | 62,65 | 1,29% | - |
| 10.08.2026 | 62,55 | 63,10 | 61,20 | 61,85 | -1,51% | - |
| 07.08.2026 | 63,80 | 63,85 | 62,10 | 62,80 | -1,49% | - |
| 06.08.2026 | 61,25 | 63,95 | 61,15 | 63,75 | 4,34% | - |
| 05.08.2026 | 61,90 | 63,45 | 60,95 | 61,10 | -0,97% | - |
| 04.08.2026 | 58,45 | 61,80 | 58,35 | 61,70 | 5,83% | - |
| 03.08.2026 | 56,45 | 58,55 | 56,35 | 58,30 | 3,74% | - |
| 31.07.2026 | 55,95 | 56,95 | 55,70 | 56,20 | 0,81% | - |
| 30.07.2026 | 55,55 | 56,20 | 54,80 | 55,75 | 0,72% | - |
| 29.07.2026 | 54,45 | 56,90 | 54,35 | 55,35 | 1,37% | - |
| 28.07.2026 | 51,65 | 54,70 | 51,65 | 54,60 | 5,30% | - |
| 27.07.2026 | 50,75 | 52,60 | 50,75 | 51,85 | 3,29% | - |
| 24.07.2026 | 49,58 | 50,80 | 49,43 | 50,20 | 1,21% | - |
| 23.07.2026 | 49,75 | 50,45 | 49,33 | 49,60 | -0,65% | - |
| 22.07.2026 | 49,75 | 51,05 | 49,05 | 49,93 | 0,35% | - |
| 21.07.2026 | 48,53 | 49,78 | 47,73 | 49,75 | 3,27% | - |
| 20.07.2026 | 50,05 | 50,05 | 48,15 | 48,18 | -3,94% | - |
| 17.07.2026 | 50,45 | 51,55 | 50,03 | 50,15 | -1,18% | - |
| 16.07.2026 | 50,65 | 51,30 | 49,33 | 50,75 | 0,30% | - |
| 15.07.2026 | 49,53 | 50,80 | 49,18 | 50,60 | 2,58% | - |
| 14.07.2026 | 49,08 | 50,15 | 48,73 | 49,33 | 0,71% | - |
| 13.07.2026 | 47,93 | 49,70 | 47,78 | 48,98 | 1,08% | - |
| 10.07.2026 | 48,43 | 49,13 | 47,68 | 48,45 | 0,05% | - |
| 09.07.2026 | 48,08 | 48,65 | 46,98 | 48,43 | 1,20% | - |
| 08.07.2026 | 49,38 | 49,43 | 47,25 | 47,85 | -3,63% | - |
| 07.07.2026 | 50,55 | 51,10 | 49,50 | 49,65 | -2,26% | - |
| 06.07.2026 | 51,55 | 51,85 | 50,25 | 50,80 | -1,74% | - |
| 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% | - |