1,393€
0,18%
Echtzeit-Aktienkurs BOOMBIT ZY -,50
Bid:
Ask:
Aktienkurse zur BOOMBIT ZY -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 1,38 | 1,39 | 1,38 | 1,39 | -0,36% | - |
| 22.05.2026 | 1,40 | 1,40 | 1,38 | 1,39 | 0,18% | - |
| 21.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,89% | - |
| 20.05.2026 | 1,39 | 1,40 | 1,39 | 1,40 | 0,18% | - |
| 19.05.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 0,72% | - |
| 18.05.2026 | 1,40 | 1,42 | 1,39 | 1,39 | -2,29% | - |
| 15.05.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 0,71% | - |
| 14.05.2026 | 1,43 | 1,43 | 1,41 | 1,41 | 0,18% | - |
| 13.05.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -0,71% | - |
| 12.05.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,56% | - |
| 11.05.2026 | 1,44 | 1,44 | 1,43 | 1,44 | 0,17% | - |
| 08.05.2026 | 1,43 | 1,45 | 1,43 | 1,44 | 0,35% | - |
| 07.05.2026 | 1,46 | 1,47 | 1,43 | 1,43 | -1,72% | - |
| 06.05.2026 | 1,48 | 1,48 | 1,45 | 1,46 | -0,17% | - |
| 05.05.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 1,57% | - |
| 04.05.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -2,04% | - |
| 30.04.2026 | 1,48 | 1,48 | 1,45 | 1,47 | -0,34% | - |
| 29.04.2026 | 1,49 | 1,49 | 1,46 | 1,47 | -1,01% | - |
| 28.04.2026 | 1,50 | 1,50 | 1,48 | 1,49 | -0,34% | - |
| 27.04.2026 | 1,51 | 1,51 | 1,49 | 1,49 | 15,70% | - |
| 24.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 23.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | - |
| 22.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,88% | - |
| 21.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 2,70% | - |
| 20.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,89% | - |
| 17.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 16.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,95% | - |
| 15.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,15% | - |
| 14.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,42% | - |
| 13.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,86% | - |
| 10.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,57% | - |
| 09.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | - |
| 08.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 7,00% | - |
| 07.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 02.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,25% | - |
| 01.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 31.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 30.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 27.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 26.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,02% | - |
| 25.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | - |
| 24.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 23.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 20.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 19.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,96% | - |
| 18.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 3,24% | - |
| 17.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,37% | - |
| 16.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 13.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 12.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 11.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 10.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,19% | - |
| 09.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 06.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 05.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,45% | - |
| 04.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,39% | - |
| 03.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 7,26% | - |
| 02.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -13,01% | - |
| 27.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | - |
| 26.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 25.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 24.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 23.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 20.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,44% | - |
| 19.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 3,24% | - |
| 18.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 17.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | - |
| 13.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 11.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,36% | - |
| 10.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 09.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 06.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,72% | - |
| 05.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 04.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 03.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,10% | - |
| 02.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,05% | - |
| 30.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 29.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -11,61% | - |
| 28.01.2026 | 1,70 | 1,70 | 1,66 | 1,66 | 11,62% | - |
| 27.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 26.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,05% | - |
| 23.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 22.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,03% | - |
| 21.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 20.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -16,86% | - |
| 19.01.2026 | 1,48 | 1,75 | 1,48 | 1,75 | 19,45% | 337,00 |
| 16.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,35% | - |
| 15.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 14.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,57% | - |
| 13.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -4,64% | - |
| 12.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 25,68% | - |
| 09.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,39% | - |
| 08.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 07.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 06.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 05.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 11,79% | - |
| 02.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 30.12.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,30% | - |