1,618€
-1,67%
Echtzeit-Aktienkurs BOOMBIT ZY -,50
Bid:
Ask:
Aktienkurse zur BOOMBIT ZY -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,82% | - |
| 27.05.2025 | 1,66 | 1,66 | 1,64 | 1,65 | 0,15% | - |
| 26.05.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -1,20% | - |
| 23.05.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,15% | - |
| 22.05.2025 | 1,67 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 21.05.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -0,45% | - |
| 20.05.2025 | 1,68 | 1,68 | 1,67 | 1,68 | 0,30% | - |
| 19.05.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,90% | - |
| 16.05.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,45% | - |
| 15.05.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 14.05.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -0,74% | - |
| 13.05.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,45% | - |
| 12.05.2025 | 1,69 | 1,71 | 1,68 | 1,68 | -0,44% | - |
| 09.05.2025 | 1,68 | 1,70 | 1,66 | 1,69 | 0,60% | - |
| 08.05.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 07.05.2025 | 1,68 | 1,68 | 1,66 | 1,68 | 0,15% | - |
| 06.05.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -1,47% | - |
| 05.05.2025 | 1,69 | 1,70 | 1,67 | 1,70 | 0,15% | - |
| 02.05.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,30% | - |
| 30.04.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 0,45% | - |
| 29.04.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 0,75% | - |
| 28.04.2025 | 1,64 | 1,67 | 1,63 | 1,67 | 3,24% | - |
| 25.04.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 1,89% | - |
| 24.04.2025 | 1,60 | 1,60 | 1,58 | 1,59 | 0,16% | - |
| 23.04.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,11% | - |
| 22.04.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,47% | - |
| 16.04.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 0,32% | - |
| 15.04.2025 | 1,60 | 1,60 | 1,54 | 1,58 | -0,63% | - |
| 14.04.2025 | 1,61 | 1,63 | 1,58 | 1,59 | -0,31% | - |
| 11.04.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -1,24% | - |
| 10.04.2025 | 1,63 | 1,64 | 1,62 | 1,62 | 3,35% | - |
| 09.04.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -1,88% | - |
| 08.04.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 4,59% | - |
| 07.04.2025 | 1,66 | 1,66 | 1,41 | 1,53 | -8,82% | - |
| 04.04.2025 | 1,79 | 1,79 | 1,65 | 1,67 | -6,82% | - |
| 03.04.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -1,24% | - |
| 02.04.2025 | 1,81 | 1,82 | 1,80 | 1,82 | 0,83% | - |
| 01.04.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -0,14% | - |
| 31.03.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -0,69% | - |
| 28.03.2025 | 1,86 | 1,88 | 1,81 | 1,82 | -1,36% | - |
| 27.03.2025 | 1,82 | 1,84 | 1,75 | 1,84 | 0,68% | - |
| 26.03.2025 | 1,88 | 1,90 | 1,71 | 1,83 | -3,05% | - |
| 25.03.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -0,79% | - |
| 24.03.2025 | 1,92 | 1,93 | 1,86 | 1,90 | -0,78% | - |
| 21.03.2025 | 1,89 | 1,94 | 1,89 | 1,92 | 1,99% | - |
| 20.03.2025 | 1,90 | 1,90 | 1,87 | 1,88 | 0,27% | - |
| 19.03.2025 | 1,87 | 1,88 | 1,85 | 1,88 | 0,13% | - |
| 18.03.2025 | 1,89 | 1,90 | 1,87 | 1,87 | 0,40% | - |
| 17.03.2025 | 1,89 | 1,89 | 1,85 | 1,87 | -0,53% | - |
| 14.03.2025 | 1,88 | 1,91 | 1,86 | 1,88 | -0,40% | - |
| 13.03.2025 | 1,89 | 1,90 | 1,87 | 1,88 | 0,13% | - |
| 12.03.2025 | 1,89 | 1,92 | 1,88 | 1,88 | -0,40% | - |
| 11.03.2025 | 1,90 | 1,92 | 1,88 | 1,89 | -1,69% | - |
| 10.03.2025 | 1,93 | 1,94 | 1,92 | 1,92 | -1,03% | - |
| 07.03.2025 | 1,93 | 1,95 | 1,91 | 1,94 | -2,14% | - |
| 06.03.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 0,51% | - |
| 05.03.2025 | 1,96 | 1,98 | 1,96 | 1,97 | -0,13% | - |
| 04.03.2025 | 2,01 | 2,01 | 1,98 | 1,98 | -0,88% | - |
| 03.03.2025 | 1,94 | 2,00 | 1,93 | 1,99 | 0,89% | - |
| 28.02.2025 | 1,99 | 1,99 | 1,94 | 1,98 | 0,51% | - |
| 27.02.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -2,36% | - |
| 26.02.2025 | 2,00 | 2,01 | 1,97 | 2,01 | 0,37% | - |
| 25.02.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 1,91% | - |
| 24.02.2025 | 2,00 | 2,00 | 1,96 | 1,97 | -0,88% | - |
| 21.02.2025 | 2,02 | 2,03 | 1,98 | 1,99 | -1,49% | - |
| 20.02.2025 | 1,99 | 2,02 | 1,99 | 2,02 | 1,90% | - |
| 19.02.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -0,50% | - |
| 18.02.2025 | 1,99 | 1,99 | 1,98 | 1,99 | 0,13% | - |
| 17.02.2025 | 2,01 | 2,01 | 1,99 | 1,99 | -1,00% | - |
| 14.02.2025 | 2,01 | 2,03 | 1,98 | 2,01 | 0,00% | - |
| 13.02.2025 | 2,03 | 2,04 | 2,01 | 2,01 | -2,08% | - |
| 12.02.2025 | 1,98 | 2,06 | 1,98 | 2,05 | 3,54% | - |
| 11.02.2025 | 1,96 | 1,98 | 1,94 | 1,98 | 1,28% | - |
| 10.02.2025 | 1,94 | 1,97 | 1,92 | 1,95 | 0,13% | - |
| 07.02.2025 | 1,96 | 1,96 | 1,90 | 1,95 | 0,13% | - |
| 06.02.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -2,01% | - |
| 05.02.2025 | 1,98 | 1,99 | 1,94 | 1,99 | 2,05% | - |
| 04.02.2025 | 1,90 | 1,98 | 1,90 | 1,95 | 2,77% | - |
| 03.02.2025 | 1,88 | 1,90 | 1,87 | 1,90 | 0,66% | - |
| 31.01.2025 | 1,89 | 1,89 | 1,86 | 1,88 | -0,66% | - |
| 30.01.2025 | 1,91 | 1,91 | 1,88 | 1,90 | -0,66% | - |
| 29.01.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,39% | - |
| 28.01.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 2,27% | - |
| 27.01.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -1,19% | - |
| 24.01.2025 | 1,89 | 1,90 | 1,87 | 1,90 | 0,26% | - |
| 23.01.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 22.01.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 0,94% | - |
| 21.01.2025 | 1,86 | 1,87 | 1,85 | 1,86 | -0,13% | - |
| 20.01.2025 | 1,90 | 1,90 | 1,86 | 1,87 | 0,40% | - |
| 17.01.2025 | 1,89 | 1,90 | 1,85 | 1,86 | -1,85% | - |
| 16.01.2025 | 1,95 | 1,95 | 1,88 | 1,89 | -2,07% | - |
| 15.01.2025 | 1,95 | 2,00 | 1,89 | 1,93 | -2,89% | - |
| 14.01.2025 | 1,99 | 2,02 | 1,98 | 1,99 | 1,40% | - |
| 13.01.2025 | 1,97 | 2,00 | 1,96 | 1,96 | -0,25% | - |
| 10.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,94% | - |
| 09.01.2025 | 1,88 | 1,94 | 1,88 | 1,93 | 1,85% | - |
| 08.01.2025 | 1,95 | 1,95 | 1,86 | 1,90 | -2,82% | - |
| 07.01.2025 | 2,02 | 2,04 | 1,94 | 1,95 | -3,35% | - |
| 06.01.2025 | 2,01 | 2,02 | 2,01 | 2,02 | 0,50% | - |