46,800€
2,41%
Echtzeit-Aktienkurs Ziff Davis
Bid:
Ask:
Aktienkurse zur Ziff Davis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,40 | 46,50 | 46,30 | 46,40 | 1,53% | - |
| 11.11.2026 | 45,90 | 46,20 | 45,30 | 45,70 | 1,56% | - |
| 10.11.2026 | 45,30 | 45,30 | 45,00 | 45,00 | 0,45% | - |
| 09.11.2026 | 44,60 | 45,00 | 43,40 | 44,80 | -7,05% | 30,00 |
| 06.11.2026 | 48,00 | 48,20 | 47,80 | 48,20 | 0,00% | - |
| 05.11.2026 | 50,50 | 50,75 | 47,90 | 48,20 | -1,03% | 15,00 |
| 04.11.2026 | 48,10 | 48,80 | 47,80 | 48,70 | 3,18% | - |
| 03.11.2026 | 47,20 | 47,50 | 47,10 | 47,20 | -4,45% | - |
| 02.11.2026 | 49,10 | 49,40 | 48,60 | 49,40 | 2,07% | - |
| 30.10.2026 | 50,05 | 50,75 | 48,10 | 48,40 | -2,62% | - |
| 29.10.2026 | 49,70 | 49,70 | 49,60 | 49,70 | -3,50% | - |
| 26.10.2026 | 52,00 | 52,00 | 51,25 | 51,50 | 0,49% | - |
| 23.10.2026 | 51,50 | 52,25 | 50,90 | 51,25 | 1,99% | - |
| 20.10.2026 | 50,25 | 51,00 | 49,80 | 50,25 | -2,43% | - |
| 16.10.2026 | 52,25 | 52,50 | 51,25 | 51,50 | 0,49% | - |
| 15.10.2026 | 51,25 | 51,25 | 51,00 | 51,25 | -0,97% | - |
| 14.10.2026 | 51,75 | 51,75 | 51,75 | 51,75 | 0,00% | - |
| 13.10.2026 | 51,75 | 52,50 | 51,25 | 51,75 | 1,97% | - |
| 12.10.2026 | 50,50 | 50,75 | 50,05 | 50,75 | 3,36% | - |
| 08.10.2026 | 48,90 | 49,50 | 48,60 | 49,10 | 0,41% | - |
| 07.10.2026 | 48,60 | 49,50 | 48,40 | 48,90 | -1,81% | - |
| 05.10.2026 | 49,20 | 50,15 | 48,90 | 49,80 | 3,11% | 10,00 |
| 01.10.2026 | 51,00 | 51,00 | 48,20 | 48,30 | -3,69% | 1,00 |
| 30.09.2026 | 49,60 | 50,25 | 49,20 | 50,15 | 2,14% | - |
| 29.09.2026 | 49,00 | 49,50 | 48,70 | 49,10 | -0,61% | - |
| 28.09.2026 | 49,85 | 50,40 | 49,10 | 49,40 | 0,00% | - |
| 25.09.2026 | 49,85 | 49,85 | 49,40 | 49,40 | -0,20% | - |
| 24.09.2026 | 49,85 | 50,40 | 49,40 | 49,50 | -0,20% | - |
| 22.09.2026 | 50,05 | 50,75 | 49,20 | 49,60 | -1,10% | - |
| 21.09.2026 | 50,40 | 50,75 | 49,95 | 50,15 | 0,20% | - |
| 18.09.2026 | 52,00 | 52,00 | 50,05 | 50,05 | -2,82% | - |
| 16.09.2026 | 51,50 | 51,50 | 51,00 | 51,50 | 4,25% | - |
| 15.09.2026 | 49,40 | 49,50 | 49,40 | 49,40 | 1,86% | - |
| 14.09.2026 | 48,60 | 48,90 | 48,30 | 48,50 | 1,25% | - |
| 10.09.2026 | 47,70 | 48,00 | 47,40 | 47,90 | 0,63% | - |
| 09.09.2026 | 47,90 | 48,00 | 47,40 | 47,60 | 0,21% | - |
| 08.09.2026 | 47,50 | 48,30 | 47,50 | 47,50 | -4,04% | - |
| 03.09.2026 | 48,90 | 49,50 | 48,50 | 49,50 | 1,23% | - |
| 02.09.2026 | 47,70 | 48,90 | 47,40 | 48,90 | 3,16% | - |
| 01.09.2026 | 47,50 | 47,60 | 47,20 | 47,40 | -0,21% | - |
| 31.08.2026 | 48,10 | 48,50 | 47,30 | 47,50 | -2,46% | - |
| 28.08.2026 | 47,90 | 48,80 | 47,80 | 48,70 | 1,67% | - |
| 27.08.2026 | 47,70 | 48,30 | 47,50 | 47,90 | 0,00% | - |
| 25.08.2026 | 47,90 | 48,00 | 47,60 | 47,90 | -0,42% | - |
| 24.08.2026 | 48,00 | 48,60 | 48,00 | 48,10 | 1,91% | - |
| 21.08.2026 | 47,50 | 47,80 | 47,20 | 47,20 | -1,67% | - |
| 20.08.2026 | 47,50 | 48,00 | 46,90 | 48,00 | 0,63% | - |
| 19.08.2026 | 47,40 | 48,20 | 47,20 | 47,70 | -0,21% | - |
| 18.08.2026 | 46,80 | 48,50 | 46,80 | 47,80 | 1,92% | - |
| 17.08.2026 | 47,70 | 48,10 | 46,50 | 46,90 | -2,70% | - |
| 14.08.2026 | 48,40 | 48,60 | 47,60 | 48,20 | -0,82% | 20,00 |
| 13.08.2026 | 47,80 | 48,60 | 47,00 | 48,60 | 3,40% | - |
| 12.08.2026 | 46,40 | 47,40 | 46,20 | 47,00 | 0,86% | - |
| 11.08.2026 | 47,40 | 47,90 | 46,00 | 46,60 | -1,06% | - |
| 10.08.2026 | 46,20 | 47,90 | 46,20 | 47,10 | -0,42% | - |
| 07.08.2026 | 44,70 | 50,15 | 44,70 | 47,30 | 6,77% | 2,00 |
| 06.08.2026 | 45,80 | 45,80 | 44,20 | 44,30 | -1,99% | - |
| 05.08.2026 | 48,10 | 48,40 | 45,20 | 45,20 | -2,59% | - |
| 04.08.2026 | 47,00 | 47,40 | 46,20 | 46,40 | -1,28% | - |
| 03.08.2026 | 46,30 | 47,60 | 46,20 | 47,00 | 3,98% | - |
| 30.07.2026 | 47,50 | 47,60 | 45,10 | 45,20 | -5,83% | - |
| 29.07.2026 | 46,50 | 48,00 | 46,20 | 48,00 | 3,90% | - |
| 28.07.2026 | 46,10 | 47,30 | 46,00 | 46,20 | -0,43% | - |
| 27.07.2026 | 45,70 | 46,60 | 45,40 | 46,40 | 1,31% | - |
| 24.07.2026 | 45,70 | 46,00 | 45,40 | 45,80 | 0,00% | - |
| 23.07.2026 | 45,40 | 46,20 | 45,40 | 45,80 | -0,22% | - |
| 22.07.2026 | 45,80 | 46,00 | 45,80 | 45,90 | -1,29% | - |
| 21.07.2026 | 47,70 | 48,20 | 46,40 | 46,50 | -0,64% | - |
| 17.07.2026 | 46,60 | 46,80 | 46,60 | 46,80 | 0,43% | - |
| 16.07.2026 | 45,40 | 46,70 | 45,20 | 46,60 | 1,75% | - |
| 15.07.2026 | 45,40 | 46,70 | 45,20 | 45,80 | 0,66% | - |
| 14.07.2026 | 45,50 | 45,80 | 44,80 | 45,50 | -0,44% | - |
| 13.07.2026 | 45,60 | 45,80 | 45,50 | 45,70 | 0,22% | - |
| 09.07.2026 | 45,50 | 45,80 | 45,20 | 45,60 | 0,66% | - |
| 08.07.2026 | 46,50 | 47,00 | 44,90 | 45,30 | -4,23% | - |
| 07.07.2026 | 47,00 | 47,60 | 46,60 | 47,30 | 1,07% | 1,00 |
| 06.07.2026 | 45,90 | 47,00 | 45,70 | 46,80 | 2,18% | 70,00 |
| 02.07.2026 | 45,60 | 46,00 | 45,30 | 45,80 | -0,22% | - |
| 30.06.2026 | 45,80 | 46,20 | 45,40 | 45,90 | 1,10% | 50,00 |
| 29.06.2026 | 44,40 | 45,70 | 44,10 | 45,40 | 2,95% | 130,00 |
| 26.06.2026 | 42,60 | 44,20 | 42,10 | 44,10 | 3,52% | - |
| 25.06.2026 | 42,50 | 42,70 | 41,90 | 42,60 | 4,16% | - |
| 24.06.2026 | 40,70 | 41,10 | 40,70 | 40,90 | 3,28% | - |
| 23.06.2026 | 39,40 | 39,60 | 39,30 | 39,60 | -0,75% | - |
| 22.06.2026 | 40,20 | 40,60 | 39,30 | 39,90 | -0,50% | - |
| 19.06.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 3,62% | - |
| 18.06.2026 | 38,70 | 39,30 | 38,50 | 38,70 | -2,52% | - |
| 17.06.2026 | 39,50 | 39,70 | 39,50 | 39,70 | -2,70% | - |
| 15.06.2026 | 40,30 | 41,00 | 39,70 | 40,80 | 1,75% | 11,00 |
| 12.06.2026 | 39,60 | 40,20 | 38,60 | 40,10 | 1,52% | - |
| 11.06.2026 | 39,80 | 40,10 | 38,90 | 39,50 | 0,00% | - |
| 08.06.2026 | 39,60 | 39,70 | 39,50 | 39,50 | -0,75% | - |
| 05.06.2026 | 41,20 | 41,50 | 39,50 | 39,80 | -3,40% | - |
| 04.06.2026 | 38,40 | 41,20 | 38,10 | 41,20 | 6,46% | - |
| 03.06.2026 | 39,30 | 39,50 | 38,40 | 38,70 | -5,84% | - |
| 02.06.2026 | 39,60 | 41,70 | 39,50 | 41,10 | 4,31% | - |
| 01.06.2026 | 38,70 | 39,60 | 38,70 | 39,40 | 2,60% | - |
| 29.05.2026 | 38,70 | 38,90 | 38,00 | 38,40 | -2,04% | - |
| 28.05.2026 | 39,20 | 39,50 | 38,20 | 39,20 | -0,76% | - |
| 27.05.2026 | 38,60 | 39,70 | 38,50 | 39,50 | 4,22% | - |