1,816€
0,22%
Echtzeit-Aktienkurs ZAPTEC AS NK -,00625
Bid:
Ask:
Aktienkurse zur ZAPTEC AS NK -,00625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,85 | 1,93 | 1,77 | 1,90 | 2,82% | - |
| 05.06.2025 | 1,88 | 1,89 | 1,84 | 1,85 | -1,70% | - |
| 04.06.2025 | 1,85 | 1,92 | 1,85 | 1,88 | 1,62% | - |
| 03.06.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 5,12% | - |
| 02.06.2025 | 1,67 | 1,78 | 1,66 | 1,76 | 5,27% | - |
| 30.05.2025 | 1,72 | 1,73 | 1,66 | 1,67 | -2,68% | - |
| 29.05.2025 | 1,76 | 1,76 | 1,71 | 1,72 | -1,21% | - |
| 28.05.2025 | 1,73 | 1,76 | 1,71 | 1,74 | 0,06% | - |
| 27.05.2025 | 1,79 | 1,80 | 1,72 | 1,74 | -2,80% | 1.290,00 |
| 26.05.2025 | 1,81 | 1,84 | 1,78 | 1,79 | -0,11% | - |
| 23.05.2025 | 1,78 | 1,83 | 1,73 | 1,79 | 0,34% | - |
| 22.05.2025 | 1,83 | 1,85 | 1,75 | 1,78 | -3,68% | - |
| 21.05.2025 | 1,85 | 1,91 | 1,83 | 1,85 | 0,00% | - |
| 20.05.2025 | 1,77 | 1,85 | 1,77 | 1,85 | 4,17% | - |
| 19.05.2025 | 1,80 | 1,80 | 1,70 | 1,78 | -1,66% | - |
| 16.05.2025 | 1,80 | 1,83 | 1,77 | 1,81 | 0,73% | 610,00 |
| 15.05.2025 | 1,89 | 1,89 | 1,79 | 1,79 | -5,48% | - |
| 14.05.2025 | 1,88 | 1,91 | 1,87 | 1,90 | 0,69% | - |
| 13.05.2025 | 1,75 | 1,89 | 1,75 | 1,88 | 7,17% | - |
| 12.05.2025 | 1,70 | 1,77 | 1,69 | 1,76 | 4,33% | 1.800,00 |
| 09.05.2025 | 1,70 | 1,76 | 1,67 | 1,69 | -0,88% | - |
| 08.05.2025 | 1,66 | 1,73 | 1,59 | 1,70 | 2,78% | - |
| 07.05.2025 | 1,63 | 1,71 | 1,48 | 1,65 | 1,72% | - |
| 06.05.2025 | 1,64 | 1,67 | 1,58 | 1,63 | -1,09% | - |
| 05.05.2025 | 1,60 | 1,66 | 1,59 | 1,64 | 2,18% | - |
| 02.05.2025 | 1,52 | 1,61 | 1,51 | 1,61 | 6,35% | - |
| 30.04.2025 | 1,50 | 1,52 | 1,47 | 1,51 | 3,07% | - |
| 29.04.2025 | 1,51 | 1,52 | 1,46 | 1,47 | -2,33% | 1.200,00 |
| 28.04.2025 | 1,43 | 1,52 | 1,39 | 1,50 | 4,38% | - |
| 25.04.2025 | 1,41 | 1,47 | 1,40 | 1,44 | 1,98% | - |
| 24.04.2025 | 1,38 | 1,41 | 1,35 | 1,41 | 1,88% | - |
| 23.04.2025 | 1,37 | 1,42 | 1,35 | 1,39 | 2,36% | - |
| 22.04.2025 | 1,43 | 1,44 | 1,33 | 1,35 | -7,20% | - |
| 17.04.2025 | 1,38 | 1,47 | 1,38 | 1,46 | 7,12% | 60.000,00 |
| 16.04.2025 | 1,34 | 1,39 | 1,32 | 1,36 | 0,07% | - |
| 15.04.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,26% | - |
| 14.04.2025 | 1,31 | 1,36 | 1,30 | 1,34 | 2,99% | - |
| 11.04.2025 | 1,29 | 1,31 | 1,25 | 1,31 | 1,32% | - |
| 10.04.2025 | 1,30 | 1,39 | 1,26 | 1,29 | -1,45% | - |
| 09.04.2025 | 1,26 | 1,32 | 1,20 | 1,31 | 2,99% | - |
| 08.04.2025 | 1,23 | 1,32 | 1,21 | 1,27 | 6,28% | - |
| 07.04.2025 | 1,16 | 1,22 | 1,09 | 1,19 | -0,42% | - |
| 04.04.2025 | 1,34 | 1,34 | 1,20 | 1,20 | -10,79% | - |
| 03.04.2025 | 1,37 | 1,38 | 1,31 | 1,34 | -4,34% | - |
| 02.04.2025 | 1,44 | 1,47 | 1,38 | 1,41 | -2,43% | - |
| 01.04.2025 | 1,46 | 1,51 | 1,43 | 1,44 | -1,30% | - |
| 31.03.2025 | 1,51 | 1,52 | 1,42 | 1,46 | -4,45% | - |
| 28.03.2025 | 1,55 | 1,61 | 1,53 | 1,53 | -4,62% | - |
| 27.03.2025 | 1,57 | 1,63 | 1,51 | 1,60 | 1,14% | - |
| 26.03.2025 | 1,52 | 1,58 | 1,50 | 1,58 | 3,80% | - |
| 25.03.2025 | 1,53 | 1,54 | 1,51 | 1,53 | -0,52% | - |
| 24.03.2025 | 1,58 | 1,59 | 1,52 | 1,53 | -2,73% | - |
| 21.03.2025 | 1,58 | 1,60 | 1,56 | 1,58 | -0,13% | - |
| 20.03.2025 | 1,60 | 1,65 | 1,56 | 1,58 | -1,56% | - |
| 19.03.2025 | 1,58 | 1,61 | 1,54 | 1,60 | 1,58% | - |
| 18.03.2025 | 1,51 | 1,62 | 1,50 | 1,58 | 4,71% | - |
| 17.03.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 2,31% | - |
| 14.03.2025 | 1,46 | 1,49 | 1,44 | 1,47 | 1,59% | - |
| 13.03.2025 | 1,43 | 1,52 | 1,43 | 1,45 | 1,05% | - |
| 12.03.2025 | 1,34 | 1,46 | 1,33 | 1,44 | 7,65% | - |
| 11.03.2025 | 1,29 | 1,36 | 1,26 | 1,33 | 4,06% | 64.000,00 |
| 10.03.2025 | 1,39 | 1,41 | 1,27 | 1,28 | -8,37% | - |
| 07.03.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 2,42% | - |
| 06.03.2025 | 1,42 | 1,43 | 1,36 | 1,37 | -3,47% | - |
| 05.03.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -2,95% | - |
| 04.03.2025 | 1,42 | 1,47 | 1,38 | 1,46 | 2,61% | - |
| 03.03.2025 | 1,55 | 1,55 | 1,39 | 1,42 | -7,79% | - |
| 28.02.2025 | 1,59 | 1,60 | 1,52 | 1,54 | -3,69% | - |
| 27.02.2025 | 1,62 | 1,66 | 1,59 | 1,60 | -1,05% | - |
| 26.02.2025 | 1,62 | 1,68 | 1,60 | 1,62 | -0,06% | - |
| 25.02.2025 | 1,59 | 1,63 | 1,58 | 1,62 | 1,83% | - |
| 24.02.2025 | 1,62 | 1,66 | 1,59 | 1,59 | -1,24% | - |
| 21.02.2025 | 1,76 | 1,76 | 1,59 | 1,61 | -8,53% | - |
| 20.02.2025 | 1,52 | 1,76 | 1,52 | 1,76 | 15,66% | - |
| 19.02.2025 | 1,20 | 1,53 | 1,20 | 1,52 | 26,56% | - |
| 18.02.2025 | 1,20 | 1,24 | 1,19 | 1,20 | 0,33% | - |
| 17.02.2025 | 1,25 | 1,25 | 1,13 | 1,20 | -4,32% | 830,00 |
| 14.02.2025 | 1,28 | 1,30 | 1,25 | 1,25 | -2,34% | - |
| 13.02.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -1,54% | - |
| 12.02.2025 | 1,24 | 1,32 | 1,22 | 1,30 | 4,58% | - |
| 11.02.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 1,72% | - |
| 10.02.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 0,91% | - |
| 07.02.2025 | 1,21 | 1,26 | 1,21 | 1,21 | 0,08% | 170,00 |
| 06.02.2025 | 1,20 | 1,22 | 1,17 | 1,21 | 0,75% | - |
| 05.02.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,67% | - |
| 04.02.2025 | 1,21 | 1,22 | 1,17 | 1,19 | -0,83% | - |
| 03.02.2025 | 1,19 | 1,22 | 1,18 | 1,20 | -1,07% | - |
| 31.01.2025 | 1,22 | 1,24 | 1,20 | 1,22 | 0,25% | - |
| 30.01.2025 | 1,24 | 1,24 | 1,19 | 1,21 | -1,38% | - |
| 29.01.2025 | 1,19 | 1,25 | 1,15 | 1,23 | 4,32% | - |
| 28.01.2025 | 1,19 | 1,23 | 1,14 | 1,18 | -1,09% | - |
| 27.01.2025 | 1,19 | 1,22 | 1,13 | 1,19 | -0,75% | - |
| 24.01.2025 | 1,25 | 1,29 | 1,20 | 1,20 | -3,61% | - |
| 23.01.2025 | 1,17 | 1,26 | 1,16 | 1,25 | 6,40% | 7.000,00 |
| 22.01.2025 | 1,01 | 1,18 | 1,01 | 1,17 | 15,58% | - |
| 21.01.2025 | 0,97 | 1,01 | 0,96 | 1,01 | 4,11% | - |
| 20.01.2025 | 0,98 | 0,98 | 0,95 | 0,97 | -0,10% | - |
| 17.01.2025 | 0,92 | 0,98 | 0,91 | 0,98 | 5,75% | - |
| 16.01.2025 | 0,95 | 0,96 | 0,92 | 0,92 | -2,33% | - |
| 15.01.2025 | 0,92 | 0,95 | 0,92 | 0,94 | 2,28% | 522,00 |