2,103€
3,57%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 3,45% | 500,00 |
| 24.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 2,32% | 1.000,00 |
| 23.07.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -0,30% | 29,00 |
| 22.07.2025 | 2,00 | 2,00 | 1,99 | 1,99 | -2,93% | 2.046,00 |
| 21.07.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -2,61% | 1.490,00 |
| 18.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 1,69% | 200,00 |
| 17.07.2025 | 2,14 | 2,14 | 2,05 | 2,07 | -1,66% | 10.549,00 |
| 16.07.2025 | 1,94 | 2,11 | 1,94 | 2,11 | 6,85% | 11.891,00 |
| 15.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,35% | 2.333,00 |
| 14.07.2025 | 1,97 | 1,99 | 1,96 | 1,98 | -1,64% | - |
| 11.07.2025 | 2,05 | 2,05 | 2,01 | 2,01 | -1,23% | 450,00 |
| 10.07.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 3,09% | 3.052,00 |
| 09.07.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -0,20% | 700,00 |
| 08.07.2025 | 2,00 | 2,01 | 1,98 | 1,98 | -2,32% | 1.001,00 |
| 07.07.2025 | 1,99 | 2,03 | 1,95 | 2,03 | 5,47% | 1.215,00 |
| 04.07.2025 | 1,91 | 1,92 | 1,91 | 1,92 | -1,84% | 3.700,00 |
| 03.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 6,19% | 1.000,00 |
| 02.07.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 2,91% | 1.901,00 |
| 01.07.2025 | 1,78 | 1,81 | 1,76 | 1,79 | 1,02% | 702,00 |
| 30.06.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -4,11% | 4.618,00 |
| 27.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,66% | 1.500,00 |
| 26.06.2025 | 1,69 | 1,75 | 1,65 | 1,75 | 3,55% | - |
| 25.06.2025 | 1,67 | 1,71 | 1,65 | 1,69 | 0,90% | - |
| 24.06.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 3,59% | 2.537,00 |
| 23.06.2025 | 1,65 | 1,65 | 1,59 | 1,62 | -3,18% | 14.237,00 |
| 20.06.2025 | 1,62 | 1,70 | 1,61 | 1,67 | 4,31% | - |
| 19.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,50% | 250,00 |
| 18.06.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,84% | 3.150,00 |
| 17.06.2025 | 1,84 | 1,84 | 1,66 | 1,67 | -11,53% | 6.641,00 |
| 16.06.2025 | 1,87 | 1,89 | 1,84 | 1,89 | 1,56% | 1.735,00 |
| 13.06.2025 | 1,87 | 1,89 | 1,85 | 1,86 | -2,05% | - |
| 12.06.2025 | 1,83 | 1,91 | 1,83 | 1,90 | -0,84% | - |
| 11.06.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 2,57% | 3.930,00 |
| 10.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,68% | 257,00 |
| 09.06.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -0,11% | 2.215,00 |
| 06.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,37% | 1.300,00 |
| 05.06.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -0,11% | 1.665,00 |
| 04.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,43% | 455,00 |
| 03.06.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 5,47% | 2.650,00 |
| 02.06.2025 | 1,66 | 1,75 | 1,66 | 1,75 | 5,28% | 15.221,00 |
| 30.05.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -4,69% | 3.227,00 |
| 29.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,63% | 1.780,00 |
| 28.05.2025 | 1,73 | 1,76 | 1,71 | 1,74 | -0,29% | - |
| 27.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | -3,44% | 1.530,00 |
| 26.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,20% | 1,00 |
| 23.05.2025 | 1,82 | 1,82 | 1,75 | 1,75 | -2,46% | 956,00 |
| 22.05.2025 | 1,79 | 1,79 | 1,73 | 1,79 | -3,34% | 5.203,00 |
| 21.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,98% | 15,00 |
| 20.05.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 7,07% | 151,00 |
| 19.05.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -5,67% | 280,00 |
| 16.05.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -0,66% | 1.663,00 |
| 15.05.2025 | 1,88 | 1,88 | 1,81 | 1,81 | -4,03% | 115,00 |
| 14.05.2025 | 1,88 | 1,90 | 1,88 | 1,89 | 0,53% | 3.630,00 |
| 13.05.2025 | 1,83 | 1,90 | 1,83 | 1,88 | 6,10% | 13.757,00 |
| 12.05.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 6,24% | 2.499,00 |
| 09.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | 100,00 |
| 08.05.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 3,75% | 11.268,00 |
| 07.05.2025 | 1,60 | 1,68 | 1,58 | 1,65 | 3,50% | 7.799,00 |
| 06.05.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -2,56% | 960,00 |
| 05.05.2025 | 1,58 | 1,64 | 1,58 | 1,64 | 3,93% | 20.266,00 |
| 02.05.2025 | 1,51 | 1,58 | 1,51 | 1,58 | 6,33% | 1.105,00 |
| 30.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 200,00 |
| 29.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,21% | 200,00 |
| 28.04.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 5,37% | 1.500,00 |
| 25.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | 8.078,00 |
| 24.04.2025 | 1,38 | 1,41 | 1,35 | 1,41 | 4,67% | - |
| 23.04.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -0,30% | 320,00 |
| 22.04.2025 | 1,43 | 1,44 | 1,35 | 1,35 | -4,79% | 7.570,00 |
| 17.04.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 3,88% | 656,00 |
| 16.04.2025 | 1,34 | 1,39 | 1,32 | 1,37 | 0,44% | - |
| 15.04.2025 | 1,34 | 1,38 | 1,34 | 1,36 | 4,21% | - |
| 14.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,08% | 12,00 |
| 11.04.2025 | 1,31 | 1,31 | 1,29 | 1,29 | 0,00% | 6.735,00 |
| 10.04.2025 | 1,29 | 1,35 | 1,29 | 1,29 | 6,60% | 7.305,00 |
| 09.04.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -5,46% | 750,00 |
| 08.04.2025 | 1,29 | 1,32 | 1,28 | 1,28 | 6,83% | 4.303,00 |
| 07.04.2025 | 1,15 | 1,21 | 1,12 | 1,20 | -0,25% | 9.079,00 |
| 04.04.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -12,00% | 2.930,00 |
| 03.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,15% | 5.200,00 |
| 02.04.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -2,58% | 1.401,00 |
| 01.04.2025 | 1,50 | 1,50 | 1,43 | 1,43 | -0,83% | 399,00 |
| 31.03.2025 | 1,47 | 1,47 | 1,42 | 1,45 | -7,54% | 2.868,00 |
| 28.03.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -2,80% | 2.900,00 |
| 27.03.2025 | 1,55 | 1,61 | 1,53 | 1,61 | 3,67% | 13.877,00 |
| 26.03.2025 | 1,53 | 1,55 | 1,50 | 1,55 | 1,74% | 6.581,00 |
| 25.03.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 1,23% | - |
| 24.03.2025 | 1,57 | 1,58 | 1,51 | 1,51 | -4,80% | 2.423,00 |
| 21.03.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,83% | 1.080,00 |
| 20.03.2025 | 1,60 | 1,64 | 1,57 | 1,57 | 0,64% | 2.899,00 |
| 19.03.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,58% | 4.025,00 |
| 18.03.2025 | 1,55 | 1,60 | 1,55 | 1,59 | 4,69% | 4.300,00 |
| 17.03.2025 | 1,48 | 1,52 | 1,48 | 1,51 | 2,44% | 3.180,00 |
| 14.03.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 2,43% | 10.532,00 |
| 13.03.2025 | 1,42 | 1,44 | 1,42 | 1,44 | -0,21% | 750,00 |
| 12.03.2025 | 1,34 | 1,47 | 1,34 | 1,45 | 10,64% | 7.067,00 |
| 11.03.2025 | 1,28 | 1,31 | 1,24 | 1,31 | 2,11% | 4.000,00 |
| 10.03.2025 | 1,35 | 1,35 | 1,27 | 1,28 | -6,23% | 4.152,00 |
| 07.03.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,07% | 2.520,00 |
| 06.03.2025 | 1,42 | 1,43 | 1,37 | 1,37 | -2,57% | 3.700,00 |
| 05.03.2025 | 1,47 | 1,47 | 1,39 | 1,40 | -4,63% | 3.517,00 |