1,947€
-1,37%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,11% | 2.500,00 |
| 11.12.2025 | 2,00 | 2,00 | 1,96 | 1,98 | -1,49% | 821,00 |
| 10.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -3,13% | 300,00 |
| 09.12.2025 | 2,02 | 2,08 | 2,02 | 2,08 | 2,47% | 18.450,00 |
| 08.12.2025 | 2,05 | 2,05 | 2,03 | 2,03 | -1,22% | 1.250,00 |
| 05.12.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 2,24% | 500,00 |
| 04.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,38% | 8,00 |
| 03.12.2025 | 2,01 | 2,06 | 1,99 | 2,00 | -0,12% | - |
| 02.12.2025 | 2,00 | 2,02 | 2,00 | 2,00 | 0,30% | 2.500,00 |
| 01.12.2025 | 2,00 | 2,06 | 1,99 | 1,99 | -2,49% | 313,00 |
| 28.11.2025 | 2,07 | 2,07 | 2,04 | 2,05 | 3,18% | 2.440,00 |
| 27.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,64% | 1.500,00 |
| 26.11.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 2,31% | - |
| 25.11.2025 | 1,95 | 1,95 | 1,88 | 1,91 | -2,06% | 13.863,00 |
| 24.11.2025 | 1,96 | 1,96 | 1,92 | 1,95 | 2,42% | 2.280,00 |
| 21.11.2025 | 1,95 | 1,95 | 1,85 | 1,90 | -6,63% | 8.180,00 |
| 20.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | 1.500,00 |
| 19.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,75% | 600,00 |
| 18.11.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -5,44% | 9.804,00 |
| 17.11.2025 | 2,08 | 2,15 | 2,08 | 2,12 | 1,44% | 6.427,00 |
| 14.11.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | 540,00 |
| 13.11.2025 | 2,15 | 2,15 | 2,06 | 2,09 | -4,03% | 18.422,00 |
| 12.11.2025 | 2,22 | 2,24 | 2,16 | 2,17 | -1,25% | - |
| 11.11.2025 | 2,18 | 2,20 | 2,17 | 2,20 | 1,62% | 8.610,00 |
| 10.11.2025 | 2,30 | 2,30 | 2,17 | 2,17 | -2,70% | 8.223,00 |
| 07.11.2025 | 2,27 | 2,27 | 2,23 | 2,23 | -4,51% | 1.948,00 |
| 06.11.2025 | 2,20 | 2,33 | 2,15 | 2,33 | 4,02% | 13.363,00 |
| 05.11.2025 | 2,42 | 2,42 | 2,21 | 2,24 | -8,01% | 27.318,00 |
| 04.11.2025 | 2,39 | 2,44 | 2,38 | 2,44 | -2,21% | 6.308,00 |
| 03.11.2025 | 2,56 | 2,56 | 2,49 | 2,49 | -2,16% | 746,00 |
| 31.10.2025 | 2,54 | 2,55 | 2,54 | 2,55 | 0,00% | 2.970,00 |
| 30.10.2025 | 2,50 | 2,55 | 2,50 | 2,55 | -3,60% | 4.750,00 |
| 29.10.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 2,72% | 2.860,00 |
| 28.10.2025 | 2,59 | 2,61 | 2,57 | 2,57 | 0,00% | 534,00 |
| 27.10.2025 | 2,65 | 2,65 | 2,54 | 2,57 | -3,02% | 8.440,00 |
| 24.10.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 1,73% | 3.501,00 |
| 23.10.2025 | 2,64 | 2,64 | 2,61 | 2,61 | 1,36% | 1.331,00 |
| 22.10.2025 | 2,61 | 2,61 | 2,57 | 2,57 | -4,46% | 2.900,00 |
| 21.10.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 2,87% | 100,00 |
| 20.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,36% | 100,00 |
| 17.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,09% | 1,00 |
| 16.10.2025 | 2,66 | 2,68 | 2,64 | 2,64 | 0,19% | 15.972,00 |
| 15.10.2025 | 2,65 | 2,65 | 2,59 | 2,63 | 2,53% | 321,00 |
| 14.10.2025 | 2,52 | 2,60 | 2,52 | 2,57 | -0,97% | 12.190,00 |
| 13.10.2025 | 2,63 | 2,63 | 2,55 | 2,59 | -0,19% | 1.450,00 |
| 10.10.2025 | 2,81 | 2,83 | 2,60 | 2,60 | -9,58% | 17.928,00 |
| 09.10.2025 | 2,76 | 2,88 | 2,73 | 2,87 | 1,06% | 20.929,00 |
| 08.10.2025 | 2,85 | 2,85 | 2,81 | 2,84 | 1,07% | 4.050,00 |
| 07.10.2025 | 2,79 | 2,84 | 2,77 | 2,81 | 2,93% | 11.609,00 |
| 06.10.2025 | 2,76 | 2,76 | 2,73 | 2,73 | 0,00% | 2.386,00 |
| 03.10.2025 | 2,66 | 2,73 | 2,66 | 2,73 | 3,80% | 1.446,00 |
| 02.10.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,19% | 450,00 |
| 01.10.2025 | 2,66 | 2,66 | 2,61 | 2,63 | 0,19% | 9.708,00 |
| 30.09.2025 | 2,60 | 2,62 | 2,60 | 2,62 | -1,50% | 1.919,00 |
| 29.09.2025 | 2,70 | 2,71 | 2,66 | 2,66 | -0,19% | 10.320,00 |
| 26.09.2025 | 2,65 | 2,71 | 2,57 | 2,67 | -0,74% | 17.830,00 |
| 25.09.2025 | 2,66 | 2,70 | 2,66 | 2,69 | 0,94% | 988,00 |
| 24.09.2025 | 2,66 | 2,71 | 2,64 | 2,66 | 3,10% | 12.425,00 |
| 23.09.2025 | 2,54 | 2,61 | 2,54 | 2,58 | 1,78% | 12.745,00 |
| 22.09.2025 | 2,58 | 2,58 | 2,47 | 2,54 | -1,55% | 701,00 |
| 19.09.2025 | 2,70 | 2,70 | 2,58 | 2,58 | -4,81% | 18.206,00 |
| 18.09.2025 | 2,60 | 2,74 | 2,60 | 2,71 | 4,24% | 12.140,00 |
| 17.09.2025 | 2,49 | 2,60 | 2,49 | 2,60 | 3,59% | 13.710,00 |
| 16.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | 40,00 |
| 15.09.2025 | 2,54 | 2,54 | 2,47 | 2,49 | -2,17% | 11.280,00 |
| 12.09.2025 | 2,49 | 2,54 | 2,47 | 2,54 | 2,63% | 10.640,00 |
| 11.09.2025 | 2,46 | 2,51 | 2,46 | 2,48 | 2,80% | 1.700,00 |
| 10.09.2025 | 2,43 | 2,43 | 2,38 | 2,41 | -0,52% | 5.044,00 |
| 09.09.2025 | 2,34 | 2,44 | 2,34 | 2,42 | 3,09% | 3.157,00 |
| 08.09.2025 | 2,34 | 2,37 | 2,34 | 2,35 | 1,40% | 200,00 |
| 05.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | 850,00 |
| 04.09.2025 | 2,32 | 2,33 | 2,29 | 2,33 | 1,31% | 1.080,00 |
| 03.09.2025 | 2,25 | 2,30 | 2,25 | 2,30 | 4,08% | 205,00 |
| 02.09.2025 | 2,27 | 2,27 | 2,20 | 2,21 | -2,86% | 4.586,00 |
| 01.09.2025 | 2,30 | 2,34 | 2,27 | 2,27 | -0,87% | 2.431,00 |
| 29.08.2025 | 2,29 | 2,32 | 2,26 | 2,29 | 0,66% | 8.558,00 |
| 28.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | 32,00 |
| 27.08.2025 | 2,27 | 2,29 | 2,27 | 2,29 | 1,33% | 1.610,00 |
| 26.08.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -1,74% | 2.350,00 |
| 25.08.2025 | 2,30 | 2,37 | 2,30 | 2,30 | 5,52% | 3.693,00 |
| 22.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,23% | 2.299,00 |
| 21.08.2025 | 2,22 | 2,22 | 2,17 | 2,17 | -1,59% | 851,00 |
| 20.08.2025 | 2,16 | 2,27 | 2,16 | 2,21 | 0,92% | 6.936,00 |
| 19.08.2025 | 2,20 | 2,23 | 2,14 | 2,19 | 0,46% | 4.458,00 |
| 18.08.2025 | 2,15 | 2,20 | 2,15 | 2,18 | 3,20% | 7.116,00 |
| 15.08.2025 | 2,14 | 2,14 | 2,09 | 2,11 | -2,43% | - |
| 14.08.2025 | 2,01 | 2,18 | 2,01 | 2,16 | 6,67% | 17.409,00 |
| 13.08.2025 | 2,02 | 2,04 | 2,02 | 2,03 | -3,57% | 10.141,00 |
| 12.08.2025 | 2,03 | 2,10 | 2,02 | 2,10 | 5,00% | 7.488,00 |
| 11.08.2025 | 2,01 | 2,01 | 2,00 | 2,00 | -0,74% | 2.400,00 |
| 08.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,50% | 150,00 |
| 07.08.2025 | 2,08 | 2,08 | 2,01 | 2,01 | -2,20% | 4.940,00 |
| 06.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | 1.393,00 |
| 05.08.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,24% | 600,00 |
| 04.08.2025 | 2,14 | 2,14 | 2,07 | 2,08 | 1,22% | 10.620,00 |
| 01.08.2025 | 2,07 | 2,07 | 2,04 | 2,05 | 0,00% | 5.976,00 |
| 31.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -3,07% | 500,00 |
| 30.07.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 1,68% | 4.000,00 |
| 29.07.2025 | 2,18 | 2,18 | 2,08 | 2,08 | -2,58% | 714,00 |
| 28.07.2025 | 2,12 | 2,16 | 2,12 | 2,14 | 1,67% | 9.602,00 |