92,900€
-6,63%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 98,90 | 99,78 | 93,65 | 93,75 | -5,78% | - |
| 13.08.2025 | 101,60 | 102,00 | 98,60 | 99,50 | -0,30% | 294,00 |
| 12.08.2025 | 110,00 | 110,00 | 96,00 | 99,80 | -11,76% | 67,00 |
| 11.08.2025 | 115,90 | 116,15 | 112,10 | 113,10 | -2,33% | - |
| 08.08.2025 | 115,10 | 116,15 | 113,55 | 115,80 | 0,00% | - |
| 07.08.2025 | 116,40 | 116,40 | 115,80 | 115,80 | 2,12% | 3,00 |
| 06.08.2025 | 114,30 | 116,95 | 112,85 | 113,40 | -2,58% | - |
| 05.08.2025 | 116,40 | 116,40 | 116,40 | 116,40 | 0,69% | 1,00 |
| 04.08.2025 | 120,40 | 120,40 | 114,00 | 115,60 | -2,86% | 64,00 |
| 01.08.2025 | 119,60 | 119,60 | 119,00 | 119,00 | -0,83% | 56,00 |
| 31.07.2025 | 120,30 | 122,20 | 119,30 | 120,00 | -0,17% | - |
| 30.07.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 0,59% | 1,00 |
| 29.07.2025 | 120,90 | 121,50 | 119,30 | 119,50 | -0,75% | - |
| 28.07.2025 | 120,50 | 122,85 | 119,75 | 120,40 | 3,61% | - |
| 25.07.2025 | 117,20 | 117,20 | 116,20 | 116,20 | -1,15% | 2,00 |
| 24.07.2025 | 118,10 | 118,65 | 116,00 | 117,55 | 2,40% | - |
| 23.07.2025 | 114,80 | 114,80 | 114,80 | 114,80 | 1,82% | 1,00 |
| 22.07.2025 | 112,50 | 113,90 | 111,25 | 112,75 | -0,09% | - |
| 21.07.2025 | 112,90 | 115,55 | 111,00 | 112,85 | -0,04% | - |
| 18.07.2025 | 109,90 | 114,15 | 109,90 | 112,90 | -0,96% | - |
| 17.07.2025 | 114,00 | 114,00 | 114,00 | 114,00 | 3,17% | 4,00 |
| 16.07.2025 | 110,10 | 112,05 | 109,65 | 110,50 | -1,52% | - |
| 15.07.2025 | 112,20 | 112,20 | 112,20 | 112,20 | 1,81% | 40,00 |
| 14.07.2025 | 110,20 | 110,20 | 110,20 | 110,20 | -0,54% | 7,00 |
| 11.07.2025 | 113,20 | 113,20 | 110,80 | 110,80 | -1,77% | 7,00 |
| 10.07.2025 | 107,40 | 113,40 | 107,40 | 112,80 | 5,42% | 6,00 |
| 09.07.2025 | 107,00 | 107,00 | 107,00 | 107,00 | 1,90% | 5,00 |
| 08.07.2025 | 103,20 | 105,00 | 103,20 | 105,00 | 0,38% | 205,00 |
| 07.07.2025 | 104,80 | 104,80 | 104,60 | 104,60 | 1,16% | 5,00 |
| 04.07.2025 | 103,40 | 103,40 | 103,40 | 103,40 | -2,59% | 3,00 |
| 03.07.2025 | 105,90 | 107,35 | 105,90 | 106,15 | 0,71% | - |
| 02.07.2025 | 106,20 | 106,20 | 105,40 | 105,40 | 1,54% | 54,00 |
| 01.07.2025 | 103,80 | 103,80 | 103,80 | 103,80 | -0,29% | 30,00 |
| 30.06.2025 | 105,10 | 107,10 | 104,10 | 104,10 | -0,05% | - |
| 27.06.2025 | 103,50 | 104,85 | 102,65 | 104,15 | 1,71% | - |
| 26.06.2025 | 101,10 | 103,00 | 101,10 | 102,40 | 0,00% | - |
| 25.06.2025 | 102,40 | 102,40 | 102,40 | 102,40 | -0,97% | 1,00 |
| 24.06.2025 | 103,40 | 103,40 | 103,40 | 103,40 | 0,58% | 1,00 |
| 23.06.2025 | 104,40 | 104,40 | 102,80 | 102,80 | -3,02% | 21,00 |
| 20.06.2025 | 104,80 | 106,00 | 104,80 | 106,00 | 0,76% | 7,00 |
| 19.06.2025 | 105,20 | 105,20 | 105,20 | 105,20 | -0,75% | 5,00 |
| 18.06.2025 | 106,80 | 106,80 | 105,20 | 106,00 | -2,39% | 146,00 |
| 17.06.2025 | 109,80 | 109,80 | 108,60 | 108,60 | -2,51% | 2,00 |
| 16.06.2025 | 111,60 | 111,60 | 111,40 | 111,40 | 1,97% | 2,00 |
| 13.06.2025 | 117,70 | 117,70 | 109,00 | 109,25 | -7,88% | - |
| 12.06.2025 | 120,30 | 121,05 | 118,15 | 118,60 | -1,98% | - |
| 11.06.2025 | 120,10 | 122,40 | 120,05 | 121,00 | -0,33% | - |
| 10.06.2025 | 121,40 | 121,40 | 121,40 | 121,40 | 0,41% | 41,00 |
| 09.06.2025 | 120,70 | 121,10 | 120,30 | 120,90 | 0,17% | - |
| 06.06.2025 | 119,50 | 121,20 | 119,20 | 120,70 | 0,75% | - |
| 05.06.2025 | 121,10 | 122,15 | 118,95 | 119,80 | -1,32% | - |
| 04.06.2025 | 118,90 | 121,50 | 118,60 | 121,40 | 2,45% | - |
| 03.06.2025 | 119,55 | 119,55 | 116,65 | 118,50 | -0,25% | - |
| 02.06.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -1,98% | 27,00 |
| 30.05.2025 | 123,40 | 123,40 | 121,20 | 121,20 | 4,84% | 29,00 |
| 26.05.2025 | 115,60 | 115,60 | 115,60 | 115,60 | 0,35% | 6,00 |
| 23.05.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -0,69% | 1,00 |
| 19.05.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -1,53% | 8,00 |
| 13.05.2025 | 117,80 | 117,80 | 117,80 | 117,80 | 2,79% | 100,00 |
| 12.05.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 3,06% | 40,00 |
| 09.05.2025 | 111,20 | 111,20 | 111,20 | 111,20 | 3,35% | 5,00 |
| 08.05.2025 | 107,60 | 107,60 | 107,60 | 107,60 | 2,67% | 3,00 |
| 07.05.2025 | 104,80 | 104,80 | 104,80 | 104,80 | -4,90% | 20,00 |