69,875€
-1,17%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 69,70 | 70,40 | 68,98 | 69,58 | -1,59% | - |
| 13.10.2025 | 70,90 | 70,90 | 70,70 | 70,70 | 1,29% | 19,00 |
| 10.10.2025 | 71,00 | 71,00 | 69,80 | 69,80 | -4,25% | 45,00 |
| 09.10.2025 | 72,90 | 72,90 | 72,90 | 72,90 | -1,49% | 2,00 |
| 08.10.2025 | 73,60 | 74,00 | 73,60 | 74,00 | -2,50% | 36,00 |
| 07.10.2025 | 76,30 | 76,30 | 75,00 | 75,90 | 1,47% | 7,00 |
| 06.10.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 1,77% | 1,00 |
| 03.10.2025 | 74,20 | 74,20 | 73,50 | 73,50 | -0,81% | 70,00 |
| 02.10.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -1,85% | 29,00 |
| 01.10.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 1,75% | 10,00 |
| 30.09.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -1,07% | 15,00 |
| 29.09.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -1,57% | 515,00 |
| 26.09.2025 | 75,60 | 76,20 | 75,60 | 76,20 | -0,26% | 62,00 |
| 25.09.2025 | 78,00 | 78,00 | 76,40 | 76,40 | -3,17% | 39,00 |
| 24.09.2025 | 78,90 | 78,90 | 78,90 | 78,90 | -1,62% | 1,00 |
| 23.09.2025 | 81,00 | 81,00 | 80,10 | 80,20 | 0,75% | 72,00 |
| 22.09.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 0,25% | 255,00 |
| 19.09.2025 | 82,40 | 82,40 | 79,40 | 79,40 | -3,41% | 47,00 |
| 18.09.2025 | 82,90 | 83,00 | 82,20 | 82,20 | -0,48% | 307,00 |
| 17.09.2025 | 82,50 | 82,90 | 82,40 | 82,60 | -3,05% | 75,00 |
| 16.09.2025 | 85,80 | 85,80 | 84,80 | 85,20 | -0,76% | 234,00 |
| 15.09.2025 | 85,20 | 86,50 | 84,40 | 85,85 | -0,29% | - |
| 12.09.2025 | 84,80 | 86,10 | 84,80 | 86,10 | 0,12% | 47,00 |
| 11.09.2025 | 84,90 | 86,00 | 84,90 | 86,00 | 0,70% | 134,00 |
| 10.09.2025 | 87,00 | 87,00 | 85,40 | 85,40 | -1,95% | 105,00 |
| 09.09.2025 | 85,60 | 87,60 | 85,60 | 87,10 | -0,80% | 55,00 |
| 08.09.2025 | 88,90 | 88,90 | 87,80 | 87,80 | -1,01% | 26,00 |
| 05.09.2025 | 88,30 | 88,90 | 87,90 | 88,70 | 1,72% | 47,00 |
| 04.09.2025 | 88,60 | 88,60 | 87,20 | 87,20 | -1,36% | 51,00 |
| 03.09.2025 | 87,80 | 88,40 | 87,80 | 88,40 | -0,90% | 75,00 |
| 02.09.2025 | 89,60 | 89,60 | 89,20 | 89,20 | -2,30% | 21,00 |
| 01.09.2025 | 91,30 | 91,30 | 91,30 | 91,30 | -1,19% | 20,00 |
| 29.08.2025 | 92,10 | 92,40 | 92,10 | 92,40 | -0,86% | 84,00 |
| 28.08.2025 | 91,85 | 94,50 | 91,48 | 93,20 | 2,08% | - |
| 27.08.2025 | 91,10 | 91,30 | 91,10 | 91,30 | -1,30% | 6,00 |
| 26.08.2025 | 92,70 | 92,70 | 92,50 | 92,50 | -1,60% | 104,00 |
| 25.08.2025 | 94,60 | 94,60 | 94,00 | 94,00 | 0,75% | 47,00 |
| 22.08.2025 | 93,30 | 93,30 | 93,30 | 93,30 | 2,64% | 13,00 |
| 21.08.2025 | 90,90 | 90,90 | 90,90 | 90,90 | -1,30% | 5,00 |
| 20.08.2025 | 92,10 | 92,10 | 92,10 | 92,10 | -4,46% | 11,00 |
| 19.08.2025 | 91,40 | 96,40 | 91,40 | 96,40 | 5,24% | 50,00 |
| 18.08.2025 | 94,60 | 94,60 | 91,60 | 91,60 | -2,81% | 334,00 |
| 15.08.2025 | 93,20 | 94,70 | 92,13 | 94,25 | 0,27% | - |
| 14.08.2025 | 94,90 | 95,20 | 93,50 | 94,00 | -5,53% | 54,00 |
| 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 |