159,560CHF
-0,77%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 156,11 | 160,13 | 154,78 | 159,88 | -0,57% | - |
| 18.04.2024 | 168,00 | 168,00 | 156,20 | 160,80 | -6,94% | 52.207,00 |
| 17.04.2024 | 171,40 | 174,40 | 170,60 | 172,80 | 0,82% | 9.480,00 |
| 16.04.2024 | 174,80 | 175,20 | 171,40 | 171,40 | -3,27% | 10.345,00 |
| 15.04.2024 | 181,60 | 181,60 | 177,20 | 177,20 | -1,56% | 7.308,00 |
| 12.04.2024 | 181,40 | 184,80 | 180,00 | 180,00 | 0,11% | 9.439,00 |
| 11.04.2024 | 181,40 | 182,40 | 178,80 | 179,80 | -0,88% | 10.190,00 |
| 10.04.2024 | 184,60 | 186,80 | 181,40 | 181,40 | -0,98% | 8.372,00 |
| 09.04.2024 | 181,00 | 185,80 | 180,40 | 183,20 | 1,22% | 11.602,00 |
| 08.04.2024 | 182,00 | 183,00 | 179,60 | 181,00 | 0,11% | 10.552,00 |
| 05.04.2024 | 181,00 | 182,20 | 179,60 | 180,80 | -0,22% | 6.387,00 |
| 04.04.2024 | 180,80 | 182,60 | 179,00 | 181,20 | 0,78% | 11.819,00 |
| 03.04.2024 | 176,60 | 180,80 | 174,60 | 179,80 | 2,04% | 14.473,00 |
| 02.04.2024 | 177,00 | 180,40 | 175,00 | 176,20 | 0,80% | 14.869,00 |
| 28.03.2024 | 178,40 | 178,40 | 174,00 | 174,80 | -1,80% | 9.622,00 |
| 27.03.2024 | 172,00 | 178,00 | 172,00 | 178,00 | 3,01% | 21.966,00 |
| 26.03.2024 | 170,40 | 173,00 | 170,40 | 172,80 | 0,70% | 21.379,00 |
| 25.03.2024 | 172,00 | 172,20 | 170,40 | 171,60 | -0,12% | 6.131,00 |
| 22.03.2024 | 170,40 | 172,60 | 170,40 | 171,80 | 0,94% | 7.848,00 |
| 21.03.2024 | 169,80 | 172,60 | 169,20 | 170,20 | 0,35% | 8.034,00 |
| 20.03.2024 | 164,40 | 169,80 | 164,00 | 169,60 | 2,42% | 14.266,00 |
| 19.03.2024 | 164,80 | 165,80 | 162,00 | 165,60 | 0,61% | 11.745,00 |
| 18.03.2024 | 165,80 | 166,80 | 163,40 | 164,60 | -0,84% | 19.423,00 |
| 15.03.2024 | 168,80 | 169,00 | 165,60 | 166,00 | -2,24% | 20.887,00 |
| 14.03.2024 | 168,60 | 174,00 | 168,20 | 169,80 | 0,12% | 13.327,00 |
| 13.03.2024 | 164,60 | 172,60 | 163,80 | 169,60 | 3,41% | 28.267,00 |
| 12.03.2024 | 159,60 | 166,00 | 158,20 | 164,00 | 0,99% | 27.921,00 |
| 11.03.2024 | 162,60 | 164,00 | 160,80 | 162,40 | -0,61% | 12.778,00 |
| 08.03.2024 | 167,00 | 167,00 | 162,60 | 163,40 | -1,92% | 8.198,00 |
| 07.03.2024 | 165,80 | 168,00 | 165,80 | 166,60 | 0,24% | 8.758,00 |
| 06.03.2024 | 162,20 | 166,60 | 162,20 | 166,20 | 1,96% | 7.938,00 |
| 05.03.2024 | 163,40 | 164,00 | 162,20 | 163,00 | -0,61% | 7.114,00 |
| 04.03.2024 | 165,00 | 166,60 | 163,40 | 164,00 | -0,49% | 8.041,00 |
| 01.03.2024 | 165,00 | 165,00 | 163,00 | 164,80 | 0,24% | 5.620,00 |
| 29.02.2024 | 163,40 | 165,00 | 162,60 | 164,40 | 0,74% | 10.505,00 |
| 28.02.2024 | 164,60 | 164,60 | 161,00 | 163,20 | -0,85% | 9.561,00 |
| 27.02.2024 | 161,60 | 164,60 | 160,60 | 164,60 | 2,11% | 14.261,00 |
| 26.02.2024 | 159,00 | 161,20 | 157,80 | 161,20 | 1,13% | 29.678,00 |
| 23.02.2024 | 158,80 | 159,80 | 157,20 | 159,40 | 0,38% | 14.545,00 |
| 22.02.2024 | 160,40 | 161,20 | 158,40 | 158,80 | -0,25% | 11.742,00 |
| 21.02.2024 | 161,00 | 161,60 | 159,20 | 159,20 | -0,38% | 15.422,00 |
| 20.02.2024 | 163,80 | 163,80 | 159,80 | 159,80 | -2,44% | 13.192,00 |
| 19.02.2024 | 165,00 | 165,00 | 162,20 | 163,80 | -0,61% | 8.507,00 |
| 16.02.2024 | 170,40 | 170,40 | 164,00 | 164,80 | 0,49% | 12.311,00 |
| 15.02.2024 | 163,00 | 165,20 | 162,80 | 164,00 | 1,36% | 17.397,00 |
| 14.02.2024 | 160,40 | 162,40 | 159,60 | 161,80 | 0,75% | 12.935,00 |
| 13.02.2024 | 166,20 | 166,20 | 158,00 | 160,60 | -2,78% | 25.468,00 |
| 12.02.2024 | 165,20 | 165,60 | 163,60 | 165,20 | 1,85% | 14.672,00 |
| 09.02.2024 | 163,00 | 164,00 | 161,40 | 162,20 | -0,37% | 9.123,00 |
| 08.02.2024 | 163,60 | 164,40 | 162,00 | 162,80 | -0,12% | 7.549,00 |
| 07.02.2024 | 164,20 | 164,40 | 162,40 | 163,00 | -0,73% | 6.224,00 |
| 06.02.2024 | 163,80 | 164,20 | 161,00 | 164,20 | 1,61% | 10.192,00 |
| 05.02.2024 | 164,00 | 165,60 | 161,60 | 161,60 | -1,70% | 10.252,00 |
| 02.02.2024 | 168,00 | 168,00 | 164,40 | 164,40 | -0,60% | 7.089,00 |
| 01.02.2024 | 166,40 | 166,60 | 164,60 | 165,40 | -0,72% | 6.655,00 |
| 31.01.2024 | 166,60 | 168,80 | 165,60 | 166,60 | -0,36% | 12.008,00 |
| 30.01.2024 | 171,20 | 171,20 | 166,80 | 167,20 | -1,07% | 9.487,00 |
| 29.01.2024 | 172,60 | 173,00 | 167,20 | 169,00 | -2,42% | 11.976,00 |
| 26.01.2024 | 168,60 | 173,20 | 168,40 | 173,20 | 2,97% | 13.516,00 |
| 25.01.2024 | 167,40 | 169,20 | 166,40 | 168,20 | 0,48% | 15.186,00 |
| 24.01.2024 | 169,00 | 169,00 | 167,00 | 167,40 | -0,71% | 13.244,00 |
| 23.01.2024 | 171,00 | 171,20 | 168,00 | 168,60 | -0,94% | 15.187,00 |
| 22.01.2024 | 169,00 | 171,40 | 167,80 | 170,20 | 1,31% | 28.140,00 |
| 19.01.2024 | 173,40 | 173,40 | 166,20 | 168,00 | -1,87% | 25.328,00 |
| 18.01.2024 | 172,00 | 173,40 | 170,60 | 171,20 | -0,23% | 15.824,00 |
| 17.01.2024 | 171,20 | 173,00 | 169,20 | 171,60 | -0,81% | 19.256,00 |
| 16.01.2024 | 172,20 | 173,80 | 171,00 | 173,00 | 0,00% | 13.863,00 |
| 15.01.2024 | 175,40 | 176,20 | 171,80 | 173,00 | 0,58% | 21.658,00 |
| 12.01.2024 | 176,20 | 176,20 | 172,00 | 172,00 | 1,06% | 30.632,00 |
| 11.01.2024 | 174,60 | 178,40 | 169,20 | 170,20 | -10,98% | 93.066,00 |
| 10.01.2024 | 195,00 | 195,00 | 189,00 | 191,20 | -1,04% | 14.221,00 |
| 09.01.2024 | 195,80 | 195,80 | 192,80 | 193,20 | -0,82% | 6.709,00 |
| 08.01.2024 | 195,00 | 195,80 | 191,40 | 194,80 | 0,83% | 5.986,00 |
| 05.01.2024 | 194,60 | 194,60 | 191,00 | 193,20 | -0,62% | 9.465,00 |
| 04.01.2024 | 194,40 | 195,80 | 193,00 | 194,40 | -0,51% | 5.580,00 |
| 03.01.2024 | 200,50 | 201,00 | 193,80 | 195,40 | -2,54% | 10.009,00 |
| 29.12.2023 | 199,20 | 201,00 | 198,80 | 200,50 | 0,75% | 2.421,00 |
| 28.12.2023 | 200,00 | 200,50 | 198,40 | 199,00 | -0,10% | 4.458,00 |
| 27.12.2023 | 197,20 | 200,50 | 197,20 | 199,20 | 1,12% | 3.799,00 |
| 22.12.2023 | 195,40 | 198,00 | 195,40 | 197,00 | -0,51% | 6.784,00 |
| 21.12.2023 | 199,60 | 199,80 | 196,60 | 198,00 | -1,00% | 9.024,00 |
| 20.12.2023 | 199,00 | 201,00 | 196,80 | 200,00 | 1,01% | 7.650,00 |
| 19.12.2023 | 197,60 | 199,60 | 197,20 | 198,00 | 0,51% | 4.664,00 |
| 18.12.2023 | 199,00 | 199,20 | 196,40 | 197,00 | -0,20% | 14.268,00 |
| 15.12.2023 | 196,80 | 202,00 | 195,20 | 197,40 | 0,61% | 23.693,00 |
| 14.12.2023 | 191,00 | 197,40 | 191,00 | 196,20 | 4,03% | 17.731,00 |
| 13.12.2023 | 191,40 | 192,40 | 188,40 | 188,60 | -1,46% | 6.019,00 |
| 12.12.2023 | 193,00 | 194,60 | 191,00 | 191,40 | -0,62% | 6.376,00 |
| 11.12.2023 | 192,20 | 194,00 | 190,20 | 192,60 | 0,52% | 5.272,00 |
| 08.12.2023 | 190,00 | 192,40 | 188,80 | 191,60 | 0,52% | 4.660,00 |
| 07.12.2023 | 188,40 | 192,00 | 188,40 | 190,60 | 0,32% | 8.987,00 |
| 06.12.2023 | 191,00 | 191,40 | 188,20 | 190,00 | -0,52% | 7.672,00 |
| 05.12.2023 | 188,80 | 192,00 | 188,40 | 191,00 | 0,74% | 7.466,00 |
| 04.12.2023 | 192,00 | 193,00 | 188,60 | 189,60 | -0,84% | 6.589,00 |
| 01.12.2023 | 196,40 | 196,40 | 190,40 | 191,20 | -1,04% | 10.349,00 |
| 30.11.2023 | 197,60 | 197,80 | 192,60 | 193,20 | -2,03% | 5.095,00 |
| 29.11.2023 | 194,20 | 197,80 | 194,20 | 197,20 | 1,54% | 6.600,00 |
| 28.11.2023 | 192,40 | 194,20 | 192,00 | 194,20 | 0,41% | 4.599,00 |
| 27.11.2023 | 194,60 | 196,20 | 193,20 | 193,40 | -0,31% | 4.163,00 |
| 24.11.2023 | 193,20 | 194,80 | 193,00 | 194,00 | 0,94% | 2.190,00 |