163,200€
0,62%
Echtzeit-Aktienkurs Komax Holding AG
Bid:
Ask:
Aktienkurse zur Komax Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 161,20 | 163,60 | 159,40 | 163,20 | 0,62% | - |
| 25.04.2024 | 163,00 | 163,90 | 160,50 | 162,20 | -0,49% | - |
| 24.04.2024 | 164,00 | 164,70 | 162,80 | 163,00 | -0,67% | - |
| 23.04.2024 | 163,10 | 165,50 | 163,10 | 164,10 | 0,49% | - |
| 22.04.2024 | 164,60 | 166,10 | 162,60 | 163,30 | -0,79% | - |
| 19.04.2024 | 161,70 | 165,20 | 160,00 | 164,60 | -0,12% | - |
| 18.04.2024 | 178,40 | 178,70 | 161,20 | 164,80 | -7,62% | 20,00 |
| 17.04.2024 | 176,80 | 179,90 | 176,60 | 178,40 | 0,90% | - |
| 16.04.2024 | 182,30 | 182,30 | 176,70 | 176,80 | -2,91% | - |
| 15.04.2024 | 185,90 | 186,70 | 182,10 | 182,10 | -1,94% | - |
| 12.04.2024 | 185,20 | 189,60 | 185,20 | 185,70 | 0,27% | - |
| 11.04.2024 | 185,60 | 186,00 | 182,70 | 185,20 | -0,16% | - |
| 10.04.2024 | 187,50 | 189,50 | 185,50 | 185,50 | -1,28% | - |
| 09.04.2024 | 184,30 | 189,10 | 183,40 | 187,90 | 1,95% | - |
| 08.04.2024 | 185,60 | 186,40 | 183,20 | 184,30 | -0,70% | - |
| 05.04.2024 | 183,70 | 186,00 | 183,60 | 185,60 | 1,03% | - |
| 04.04.2024 | 184,10 | 185,20 | 182,40 | 183,70 | -0,22% | - |
| 03.04.2024 | 180,50 | 184,50 | 178,70 | 184,10 | 1,99% | - |
| 02.04.2024 | 180,30 | 184,60 | 179,50 | 180,50 | 0,11% | 190,00 |
| 28.03.2024 | 181,10 | 181,80 | 178,20 | 180,30 | -0,44% | 20,00 |
| 27.03.2024 | 176,60 | 181,30 | 175,50 | 181,10 | 2,55% | - |
| 26.03.2024 | 175,50 | 177,00 | 174,30 | 176,60 | 0,63% | - |
| 25.03.2024 | 177,50 | 177,50 | 175,30 | 175,50 | -1,13% | - |
| 22.03.2024 | 174,50 | 177,70 | 174,30 | 177,50 | 1,72% | - |
| 21.03.2024 | 175,70 | 176,90 | 173,90 | 174,50 | -0,68% | - |
| 20.03.2024 | 172,00 | 175,90 | 170,00 | 175,70 | 2,15% | - |
| 19.03.2024 | 171,40 | 172,00 | 168,20 | 172,00 | 0,23% | - |
| 18.03.2024 | 172,80 | 173,10 | 169,90 | 171,60 | -0,69% | - |
| 15.03.2024 | 176,50 | 177,70 | 172,50 | 172,80 | -2,10% | - |
| 14.03.2024 | 177,10 | 180,70 | 175,10 | 176,50 | -0,34% | - |
| 13.03.2024 | 171,20 | 179,60 | 170,90 | 177,10 | 3,45% | 12,00 |
| 12.03.2024 | 169,60 | 173,10 | 165,40 | 171,20 | 0,94% | 196,00 |
| 11.03.2024 | 171,00 | 171,10 | 167,80 | 169,60 | -0,82% | - |
| 08.03.2024 | 174,50 | 174,60 | 169,50 | 171,00 | -2,01% | - |
| 07.03.2024 | 172,70 | 175,10 | 172,40 | 174,50 | 0,93% | - |
| 06.03.2024 | 170,10 | 173,10 | 169,00 | 172,90 | 1,71% | - |
| 05.03.2024 | 170,30 | 170,80 | 168,70 | 170,00 | -0,41% | - |
| 04.03.2024 | 171,90 | 173,80 | 169,90 | 170,70 | -0,64% | - |
| 01.03.2024 | 173,50 | 173,50 | 170,10 | 171,80 | -0,75% | - |
| 29.02.2024 | 170,70 | 173,10 | 170,50 | 173,10 | 1,41% | - |
| 28.02.2024 | 172,40 | 172,50 | 169,00 | 170,70 | -1,04% | - |
| 27.02.2024 | 168,30 | 172,50 | 168,10 | 172,50 | 2,50% | - |
| 26.02.2024 | 166,80 | 168,90 | 165,60 | 168,30 | 0,96% | - |
| 23.02.2024 | 166,90 | 167,80 | 165,20 | 166,70 | -0,12% | - |
| 22.02.2024 | 167,80 | 169,50 | 166,40 | 166,90 | -0,60% | - |
| 21.02.2024 | 168,80 | 169,60 | 167,60 | 167,90 | -0,53% | - |
| 20.02.2024 | 172,30 | 172,30 | 168,30 | 168,80 | -2,03% | - |
| 19.02.2024 | 173,40 | 173,60 | 171,00 | 172,30 | -0,63% | 20,00 |
| 16.02.2024 | 172,90 | 177,50 | 172,90 | 173,40 | 0,23% | - |
| 15.02.2024 | 170,30 | 174,60 | 170,30 | 173,00 | 1,53% | - |
| 14.02.2024 | 169,20 | 170,80 | 168,10 | 170,40 | 0,71% | 35,00 |
| 13.02.2024 | 174,70 | 175,10 | 166,70 | 169,20 | -3,04% | 30,00 |
| 12.02.2024 | 171,80 | 176,10 | 171,80 | 174,50 | 1,57% | 3,00 |
| 09.02.2024 | 173,10 | 173,90 | 171,30 | 171,80 | -0,75% | - |
| 08.02.2024 | 173,10 | 174,50 | 172,20 | 173,10 | 0,00% | 5,00 |
| 07.02.2024 | 174,30 | 175,40 | 173,00 | 173,10 | -0,57% | - |
| 06.02.2024 | 173,70 | 174,40 | 172,10 | 174,10 | 0,35% | 10,00 |
| 05.02.2024 | 176,40 | 177,20 | 173,20 | 173,50 | -1,53% | - |
| 02.02.2024 | 177,90 | 180,80 | 176,20 | 176,20 | -0,96% | 20,00 |
| 01.02.2024 | 178,50 | 178,90 | 176,60 | 177,90 | -0,34% | 5,00 |
| 31.01.2024 | 178,40 | 180,70 | 177,10 | 178,50 | 0,17% | - |
| 30.01.2024 | 181,70 | 183,10 | 178,20 | 178,20 | -1,93% | - |
| 29.01.2024 | 183,50 | 183,90 | 178,90 | 181,70 | -1,20% | - |
| 26.01.2024 | 180,00 | 184,50 | 179,40 | 183,90 | 2,17% | - |
| 25.01.2024 | 178,30 | 180,00 | 176,80 | 180,00 | 0,84% | 7,00 |
| 24.01.2024 | 179,70 | 179,70 | 177,40 | 178,50 | -0,11% | - |
| 23.01.2024 | 180,10 | 181,00 | 178,20 | 178,70 | -0,67% | - |
| 22.01.2024 | 177,30 | 181,20 | 177,30 | 179,90 | 1,35% | - |
| 19.01.2024 | 182,70 | 183,30 | 175,90 | 177,50 | -2,95% | 20,00 |
| 18.01.2024 | 181,50 | 183,80 | 181,20 | 182,90 | 0,77% | 9,00 |
| 17.01.2024 | 184,40 | 184,70 | 179,80 | 181,50 | -1,63% | - |
| 16.01.2024 | 184,30 | 185,40 | 182,50 | 184,50 | 0,11% | 3,00 |
| 15.01.2024 | 186,00 | 187,90 | 183,50 | 184,30 | -0,86% | - |
| 12.01.2024 | 182,40 | 188,00 | 182,20 | 185,90 | 1,97% | 73,00 |
| 11.01.2024 | 195,00 | 197,50 | 181,60 | 182,30 | -6,51% | 141,00 |
| 10.01.2024 | 207,50 | 209,00 | 195,00 | 195,00 | -6,02% | 434,00 |
| 09.01.2024 | 210,00 | 210,50 | 206,75 | 207,50 | -1,43% | - |
| 08.01.2024 | 207,00 | 211,25 | 205,50 | 210,50 | 1,45% | - |
| 05.01.2024 | 208,50 | 208,50 | 205,00 | 207,50 | -0,48% | - |
| 04.01.2024 | 209,50 | 213,25 | 207,50 | 208,50 | -0,48% | - |
| 03.01.2024 | 216,50 | 216,75 | 208,00 | 209,50 | -3,23% | - |
| 02.01.2024 | 216,75 | 217,75 | 214,50 | 216,50 | 0,12% | - |
| 29.12.2023 | 214,75 | 216,50 | 213,75 | 216,25 | 0,82% | - |
| 28.12.2023 | 212,25 | 216,00 | 212,25 | 214,50 | 1,06% | - |
| 27.12.2023 | 209,00 | 212,75 | 209,00 | 212,25 | 1,56% | - |
| 22.12.2023 | 209,50 | 210,75 | 208,50 | 209,00 | -0,24% | - |
| 21.12.2023 | 211,00 | 212,00 | 208,50 | 209,50 | -0,71% | - |
| 20.12.2023 | 209,50 | 212,50 | 208,50 | 211,00 | 0,72% | - |
| 19.12.2023 | 207,50 | 211,00 | 207,00 | 209,50 | 1,09% | - |
| 18.12.2023 | 207,50 | 209,75 | 207,00 | 207,25 | -0,12% | - |
| 15.12.2023 | 205,50 | 211,50 | 205,50 | 207,50 | 0,97% | - |
| 14.12.2023 | 201,05 | 207,75 | 201,05 | 205,50 | 2,21% | - |
| 13.12.2023 | 202,75 | 203,25 | 199,40 | 201,05 | -0,84% | - |
| 12.12.2023 | 204,50 | 205,50 | 202,50 | 202,75 | -0,61% | - |
| 11.12.2023 | 202,75 | 205,00 | 200,20 | 204,00 | 0,74% | - |
| 08.12.2023 | 202,35 | 203,25 | 199,60 | 202,50 | 0,25% | - |
| 07.12.2023 | 202,00 | 203,25 | 200,40 | 202,00 | 0,00% | - |
| 06.12.2023 | 202,00 | 203,00 | 199,50 | 202,00 | 0,00% | - |
| 05.12.2023 | 200,50 | 203,25 | 199,20 | 202,00 | 0,92% | - |
| 04.12.2023 | 202,75 | 203,50 | 198,90 | 200,15 | -1,40% | - |