294,369CHF
-0,38%
Echtzeit-Aktienkurs Comet Holding AG
Bid:
Ask:
Aktienkurse zur Comet Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 296,64 | 297,53 | 293,95 | 295,46 | -0,01% | - |
| 29.04.2024 | 294,00 | 296,50 | 290,50 | 295,50 | 0,68% | 13.372,00 |
| 26.04.2024 | 297,50 | 298,50 | 288,50 | 293,50 | 0,17% | 20.858,00 |
| 25.04.2024 | 292,00 | 295,50 | 290,00 | 293,00 | -0,34% | 14.260,00 |
| 24.04.2024 | 290,00 | 297,50 | 289,50 | 294,00 | 2,98% | 22.090,00 |
| 23.04.2024 | 282,50 | 286,00 | 279,00 | 285,50 | 1,96% | 19.219,00 |
| 22.04.2024 | 285,00 | 287,50 | 276,50 | 280,00 | -1,23% | 18.767,00 |
| 19.04.2024 | 288,00 | 290,00 | 280,00 | 283,50 | -3,41% | 27.999,00 |
| 18.04.2024 | 297,50 | 297,50 | 288,00 | 293,50 | -1,34% | 19.949,00 |
| 17.04.2024 | 299,00 | 303,50 | 292,50 | 297,50 | -1,00% | 24.061,00 |
| 16.04.2024 | 301,00 | 302,50 | 296,50 | 300,50 | -1,80% | 23.879,00 |
| 15.04.2024 | 311,50 | 313,00 | 305,00 | 306,00 | -1,92% | 23.359,00 |
| 12.04.2024 | 312,00 | 313,00 | 308,00 | 312,00 | 1,79% | 22.151,00 |
| 11.04.2024 | 303,00 | 309,50 | 302,50 | 306,50 | 0,82% | 13.580,00 |
| 10.04.2024 | 307,50 | 307,50 | 298,00 | 304,00 | 0,16% | 17.347,00 |
| 09.04.2024 | 308,50 | 308,50 | 303,00 | 303,50 | -1,46% | 15.025,00 |
| 08.04.2024 | 309,00 | 309,50 | 305,50 | 308,00 | 0,16% | 9.299,00 |
| 05.04.2024 | 302,00 | 308,50 | 301,00 | 307,50 | -0,49% | 11.461,00 |
| 04.04.2024 | 308,50 | 309,00 | 303,50 | 309,00 | 0,16% | 13.050,00 |
| 03.04.2024 | 308,50 | 311,00 | 302,50 | 308,50 | -0,32% | 16.335,00 |
| 02.04.2024 | 314,00 | 317,50 | 309,00 | 309,50 | -1,50% | 12.819,00 |
| 28.03.2024 | 311,00 | 314,20 | 307,00 | 314,20 | 1,22% | 25.199,00 |
| 27.03.2024 | 313,60 | 314,00 | 307,20 | 310,40 | -1,83% | 17.624,00 |
| 26.03.2024 | 315,80 | 317,80 | 314,40 | 316,20 | -0,57% | 8.416,00 |
| 25.03.2024 | 316,00 | 318,00 | 310,20 | 318,00 | 0,25% | 13.640,00 |
| 22.03.2024 | 315,20 | 320,00 | 315,20 | 317,20 | 0,13% | 11.616,00 |
| 21.03.2024 | 313,80 | 328,00 | 310,20 | 316,80 | 3,26% | 33.041,00 |
| 20.03.2024 | 305,60 | 309,60 | 304,40 | 306,80 | 0,13% | 10.940,00 |
| 19.03.2024 | 307,00 | 309,20 | 300,20 | 306,40 | -0,07% | 18.909,00 |
| 18.03.2024 | 317,00 | 320,20 | 306,40 | 306,60 | -3,95% | 27.437,00 |
| 15.03.2024 | 312,20 | 321,00 | 306,20 | 319,20 | 2,05% | 81.162,00 |
| 14.03.2024 | 310,60 | 315,20 | 310,20 | 312,80 | 0,84% | 14.509,00 |
| 13.03.2024 | 316,00 | 316,00 | 309,60 | 310,20 | -1,34% | 16.027,00 |
| 12.03.2024 | 315,00 | 315,00 | 306,40 | 314,40 | 0,58% | 12.588,00 |
| 11.03.2024 | 317,40 | 318,80 | 310,60 | 312,60 | -2,13% | 21.277,00 |
| 08.03.2024 | 322,60 | 323,00 | 315,40 | 319,40 | 0,13% | 19.622,00 |
| 07.03.2024 | 324,00 | 328,40 | 310,60 | 319,00 | -2,09% | 26.086,00 |
| 06.03.2024 | 322,80 | 332,20 | 322,80 | 325,80 | 1,05% | 32.906,00 |
| 05.03.2024 | 314,80 | 325,40 | 309,40 | 322,40 | 0,50% | 43.768,00 |
| 04.03.2024 | 310,60 | 325,00 | 290,20 | 320,80 | 1,84% | 60.394,00 |
| 01.03.2024 | 314,00 | 316,00 | 310,00 | 315,00 | 0,64% | 23.309,00 |
| 29.02.2024 | 310,40 | 314,40 | 310,40 | 313,00 | 1,16% | 21.911,00 |
| 28.02.2024 | 310,00 | 310,60 | 306,20 | 309,40 | -0,64% | 12.990,00 |
| 27.02.2024 | 311,20 | 312,80 | 306,60 | 311,40 | -0,19% | 19.225,00 |
| 26.02.2024 | 310,80 | 315,20 | 310,80 | 312,00 | 0,58% | 13.336,00 |
| 23.02.2024 | 308,00 | 314,20 | 308,00 | 310,20 | 0,58% | 9.936,00 |
| 22.02.2024 | 311,00 | 315,60 | 307,80 | 308,40 | 1,58% | 19.026,00 |
| 21.02.2024 | 306,60 | 309,80 | 301,40 | 303,60 | -0,26% | 21.005,00 |
| 20.02.2024 | 311,00 | 312,20 | 299,60 | 304,40 | -2,31% | 28.817,00 |
| 19.02.2024 | 310,00 | 314,80 | 310,00 | 311,60 | -2,93% | 29.363,00 |
| 16.02.2024 | 324,00 | 328,00 | 314,60 | 321,00 | 0,31% | 35.602,00 |
| 15.02.2024 | 311,40 | 322,60 | 310,20 | 320,00 | 4,51% | 43.072,00 |
| 14.02.2024 | 303,80 | 306,40 | 297,40 | 306,20 | -0,33% | 24.947,00 |
| 13.02.2024 | 311,00 | 311,40 | 298,60 | 307,20 | -1,79% | 23.967,00 |
| 12.02.2024 | 312,20 | 314,80 | 308,60 | 312,80 | 0,51% | 18.978,00 |
| 09.02.2024 | 305,60 | 311,40 | 304,60 | 311,20 | 1,83% | 21.643,00 |
| 08.02.2024 | 306,00 | 307,00 | 299,80 | 305,60 | -0,07% | 51.047,00 |
| 07.02.2024 | 300,20 | 305,80 | 296,20 | 305,80 | 1,46% | 26.809,00 |
| 06.02.2024 | 295,00 | 301,40 | 293,60 | 301,40 | 2,38% | 21.738,00 |
| 05.02.2024 | 293,40 | 295,00 | 289,60 | 294,40 | -0,41% | 30.342,00 |
| 02.02.2024 | 295,40 | 296,00 | 290,60 | 295,60 | 0,75% | 28.135,00 |
| 01.02.2024 | 282,80 | 298,80 | 282,80 | 293,40 | 2,30% | 76.983,00 |
| 31.01.2024 | 288,00 | 289,80 | 285,00 | 286,80 | -0,35% | 14.433,00 |
| 30.01.2024 | 286,80 | 288,40 | 284,00 | 287,80 | 0,49% | 10.118,00 |
| 29.01.2024 | 280,20 | 287,60 | 280,00 | 286,40 | 0,77% | 8.478,00 |
| 26.01.2024 | 276,80 | 286,00 | 276,00 | 284,20 | 0,71% | 18.387,00 |
| 25.01.2024 | 277,00 | 283,00 | 275,80 | 282,20 | 1,58% | 9.372,00 |
| 24.01.2024 | 277,00 | 281,40 | 273,60 | 277,80 | 1,39% | 19.303,00 |
| 23.01.2024 | 280,80 | 281,00 | 273,00 | 274,00 | -1,37% | 12.018,00 |
| 22.01.2024 | 279,80 | 280,40 | 272,40 | 277,80 | 1,83% | 22.114,00 |
| 19.01.2024 | 277,40 | 278,20 | 272,20 | 272,80 | -1,66% | 12.123,00 |
| 18.01.2024 | 271,80 | 280,00 | 270,20 | 277,40 | 2,21% | 23.827,00 |
| 17.01.2024 | 263,20 | 271,40 | 263,20 | 271,40 | 0,74% | 17.595,00 |
| 16.01.2024 | 260,00 | 271,40 | 258,00 | 269,40 | 3,22% | 14.251,00 |
| 15.01.2024 | 261,20 | 264,00 | 260,80 | 261,00 | -0,61% | 13.013,00 |
| 12.01.2024 | 258,60 | 265,60 | 258,40 | 262,60 | 2,50% | 18.105,00 |
| 11.01.2024 | 255,60 | 259,20 | 253,00 | 256,20 | 2,81% | 22.372,00 |
| 10.01.2024 | 248,40 | 251,60 | 248,00 | 249,20 | 0,00% | 13.736,00 |
| 09.01.2024 | 255,60 | 256,60 | 243,40 | 249,20 | -2,27% | 16.623,00 |
| 08.01.2024 | 251,20 | 255,00 | 247,60 | 255,00 | 1,76% | 14.735,00 |
| 05.01.2024 | 247,00 | 250,60 | 243,60 | 250,60 | -0,63% | 16.538,00 |
| 04.01.2024 | 255,00 | 255,40 | 248,20 | 252,20 | -0,39% | 16.471,00 |
| 03.01.2024 | 261,80 | 264,80 | 249,20 | 253,20 | -4,52% | 23.315,00 |
| 29.12.2023 | 268,00 | 270,80 | 264,40 | 265,20 | -0,38% | 7.196,00 |
| 28.12.2023 | 271,00 | 272,60 | 262,00 | 266,20 | -1,55% | 14.514,00 |
| 27.12.2023 | 270,20 | 272,20 | 268,00 | 270,40 | 0,22% | 7.125,00 |
| 22.12.2023 | 264,00 | 271,00 | 264,00 | 269,80 | 1,28% | 10.560,00 |
| 21.12.2023 | 264,40 | 267,80 | 261,80 | 266,40 | 1,06% | 11.479,00 |
| 20.12.2023 | 265,40 | 266,60 | 258,60 | 263,60 | -0,68% | 19.778,00 |
| 19.12.2023 | 263,00 | 267,20 | 263,00 | 265,40 | 0,91% | 52.235,00 |
| 18.12.2023 | 261,20 | 266,60 | 260,40 | 263,00 | -1,50% | 14.634,00 |
| 15.12.2023 | 260,80 | 269,20 | 260,80 | 267,00 | 2,30% | 37.237,00 |
| 14.12.2023 | 250,00 | 262,00 | 250,00 | 261,00 | 5,41% | 37.568,00 |
| 13.12.2023 | 248,60 | 249,20 | 246,20 | 247,60 | 0,90% | 20.554,00 |
| 12.12.2023 | 248,00 | 252,80 | 244,00 | 245,40 | -0,16% | 26.206,00 |
| 11.12.2023 | 243,60 | 248,80 | 243,60 | 245,80 | 0,99% | 22.098,00 |
| 08.12.2023 | 233,20 | 246,40 | 233,20 | 243,40 | 4,28% | 26.713,00 |
| 07.12.2023 | 235,80 | 238,40 | 232,40 | 233,40 | -2,02% | 30.422,00 |
| 06.12.2023 | 240,00 | 240,60 | 234,80 | 238,20 | -0,08% | 20.824,00 |
| 05.12.2023 | 231,00 | 240,00 | 229,20 | 238,40 | 3,65% | 22.053,00 |