1,944€
-1,12%
Echtzeit-Aktienkurs ZAPTEC AS NK -,00625
Bid:
Ask:
Aktienkurse zur ZAPTEC AS NK -,00625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,98 | 1,99 | 1,92 | 1,95 | -1,02% | - |
| 11.12.2025 | 1,99 | 2,01 | 1,95 | 1,97 | -1,85% | - |
| 10.12.2025 | 2,06 | 2,08 | 1,99 | 2,00 | -0,84% | - |
| 09.12.2025 | 2,04 | 2,08 | 2,02 | 2,02 | 2,02% | - |
| 08.12.2025 | 2,04 | 2,07 | 1,98 | 1,98 | -1,49% | - |
| 05.12.2025 | 2,01 | 2,06 | 2,01 | 2,01 | 1,52% | - |
| 04.12.2025 | 2,00 | 2,04 | 1,98 | 1,98 | 0,92% | - |
| 03.12.2025 | 2,01 | 2,06 | 1,96 | 1,96 | -0,61% | - |
| 02.12.2025 | 2,02 | 2,03 | 1,97 | 1,97 | -0,30% | - |
| 01.12.2025 | 2,02 | 2,06 | 1,98 | 1,98 | -0,60% | - |
| 28.11.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -1,39% | - |
| 27.11.2025 | 1,95 | 2,09 | 1,94 | 2,02 | 6,54% | - |
| 26.11.2025 | 1,91 | 1,95 | 1,89 | 1,90 | 3,16% | - |
| 25.11.2025 | 1,96 | 1,97 | 1,84 | 1,84 | -4,57% | - |
| 24.11.2025 | 1,92 | 1,98 | 1,92 | 1,93 | 3,10% | - |
| 21.11.2025 | 1,96 | 1,97 | 1,84 | 1,87 | -5,27% | - |
| 20.11.2025 | 2,03 | 2,04 | 1,96 | 1,97 | 1,54% | - |
| 19.11.2025 | 1,99 | 2,04 | 1,94 | 1,94 | -2,02% | - |
| 18.11.2025 | 2,08 | 2,09 | 1,98 | 1,98 | -5,75% | - |
| 17.11.2025 | 2,08 | 2,14 | 2,07 | 2,10 | 2,84% | - |
| 14.11.2025 | 2,11 | 2,11 | 2,02 | 2,05 | -1,45% | 180.000,00 |
| 13.11.2025 | 2,18 | 2,22 | 2,07 | 2,08 | -3,04% | - |
| 12.11.2025 | 2,22 | 2,24 | 2,14 | 2,14 | -1,83% | - |
| 11.11.2025 | 2,19 | 2,24 | 2,16 | 2,18 | 1,87% | - |
| 10.11.2025 | 2,24 | 2,27 | 2,14 | 2,14 | -0,47% | - |
| 07.11.2025 | 2,32 | 2,32 | 2,15 | 2,15 | -5,70% | - |
| 06.11.2025 | 2,25 | 2,37 | 2,18 | 2,28 | 3,40% | - |
| 05.11.2025 | 2,43 | 2,43 | 2,21 | 2,21 | -6,57% | - |
| 04.11.2025 | 2,46 | 2,47 | 2,34 | 2,36 | -5,90% | - |
| 03.11.2025 | 2,54 | 2,55 | 2,50 | 2,51 | 0,12% | - |
| 31.10.2025 | 2,53 | 2,58 | 2,51 | 2,51 | 0,00% | - |
| 30.10.2025 | 2,64 | 2,65 | 2,51 | 2,51 | -1,38% | - |
| 29.10.2025 | 2,58 | 2,65 | 2,54 | 2,54 | 0,20% | - |
| 28.10.2025 | 2,59 | 2,65 | 2,54 | 2,54 | 0,80% | - |
| 27.10.2025 | 2,66 | 2,66 | 2,52 | 2,52 | -3,27% | - |
| 24.10.2025 | 2,61 | 2,64 | 2,56 | 2,60 | 3,38% | - |
| 23.10.2025 | 2,57 | 2,63 | 2,52 | 2,52 | -1,18% | - |
| 22.10.2025 | 2,70 | 2,70 | 2,55 | 2,55 | -1,74% | - |
| 21.10.2025 | 2,62 | 2,74 | 2,59 | 2,59 | 2,17% | - |
| 20.10.2025 | 2,60 | 2,66 | 2,54 | 2,54 | -1,55% | - |
| 17.10.2025 | 2,61 | 2,64 | 2,53 | 2,58 | -0,58% | - |
| 16.10.2025 | 2,63 | 2,68 | 2,59 | 2,59 | 0,97% | - |
| 15.10.2025 | 2,61 | 2,64 | 2,57 | 2,57 | 0,20% | - |
| 14.10.2025 | 2,58 | 2,61 | 2,50 | 2,56 | 0,20% | - |
| 13.10.2025 | 2,62 | 2,63 | 2,53 | 2,56 | -0,39% | 450,00 |
| 10.10.2025 | 2,79 | 2,81 | 2,57 | 2,57 | -4,65% | - |
| 09.10.2025 | 2,84 | 2,85 | 2,69 | 2,69 | -0,74% | - |
| 08.10.2025 | 2,82 | 2,87 | 2,71 | 2,71 | -0,91% | - |
| 07.10.2025 | 2,74 | 2,83 | 2,73 | 2,74 | 3,01% | - |
| 06.10.2025 | 2,74 | 2,76 | 2,66 | 2,66 | -1,85% | - |
| 03.10.2025 | 2,67 | 2,74 | 2,65 | 2,71 | 3,24% | - |
| 02.10.2025 | 2,63 | 2,73 | 2,62 | 2,62 | 0,96% | - |
| 01.10.2025 | 2,62 | 2,66 | 2,60 | 2,60 | 2,57% | - |
| 30.09.2025 | 2,66 | 2,69 | 2,53 | 2,53 | -2,32% | - |
| 29.09.2025 | 2,67 | 2,74 | 2,59 | 2,59 | 1,17% | - |
| 26.09.2025 | 2,69 | 2,72 | 2,56 | 2,56 | 0,20% | - |
| 25.09.2025 | 2,65 | 2,71 | 2,56 | 2,56 | -1,35% | - |
| 24.09.2025 | 2,60 | 2,72 | 2,59 | 2,59 | 2,17% | - |
| 23.09.2025 | 2,55 | 2,62 | 2,50 | 2,54 | 3,05% | - |
| 22.09.2025 | 2,59 | 2,59 | 2,46 | 2,46 | -1,60% | - |
| 19.09.2025 | 2,71 | 2,71 | 2,50 | 2,50 | -1,19% | - |
| 18.09.2025 | 2,58 | 2,75 | 2,53 | 2,53 | 4,12% | - |
| 17.09.2025 | 2,50 | 2,59 | 2,43 | 2,43 | 1,46% | - |
| 16.09.2025 | 2,50 | 2,55 | 2,40 | 2,40 | -2,64% | - |
| 15.09.2025 | 2,49 | 2,50 | 2,44 | 2,46 | 1,44% | 2.100,00 |
| 12.09.2025 | 2,48 | 2,55 | 2,43 | 2,43 | 0,62% | - |
| 11.09.2025 | 2,48 | 2,51 | 2,41 | 2,41 | 1,26% | - |
| 10.09.2025 | 2,43 | 2,45 | 2,38 | 2,38 | 2,37% | - |
| 09.09.2025 | 2,34 | 2,44 | 2,33 | 2,33 | -1,69% | - |
| 08.09.2025 | 2,34 | 2,38 | 2,33 | 2,37 | 3,05% | - |
| 05.09.2025 | 2,32 | 2,35 | 2,30 | 2,30 | -0,99% | - |
| 04.09.2025 | 2,31 | 2,34 | 2,30 | 2,32 | 2,11% | - |
| 03.09.2025 | 2,22 | 2,33 | 2,22 | 2,27 | 3,89% | - |
| 02.09.2025 | 2,28 | 2,29 | 2,19 | 2,19 | -2,89% | - |
| 01.09.2025 | 2,31 | 2,33 | 2,25 | 2,25 | -0,66% | - |
| 29.08.2025 | 2,29 | 2,34 | 2,26 | 2,27 | 2,03% | - |
| 28.08.2025 | 2,33 | 2,34 | 2,22 | 2,22 | 0,68% | - |
| 27.08.2025 | 2,30 | 2,33 | 2,21 | 2,21 | -3,08% | - |
| 26.08.2025 | 2,29 | 2,33 | 2,25 | 2,28 | -1,09% | - |
| 25.08.2025 | 2,28 | 2,36 | 2,27 | 2,30 | 0,79% | - |
| 22.08.2025 | 2,18 | 2,29 | 2,15 | 2,28 | 4,44% | - |
| 21.08.2025 | 2,19 | 2,24 | 2,14 | 2,19 | -0,59% | - |
| 20.08.2025 | 2,15 | 2,28 | 2,14 | 2,20 | 1,76% | - |
| 19.08.2025 | 2,18 | 2,23 | 2,15 | 2,16 | -0,92% | - |
| 18.08.2025 | 2,11 | 2,19 | 2,10 | 2,18 | 3,42% | - |
| 15.08.2025 | 2,14 | 2,14 | 2,09 | 2,11 | -1,86% | - |
| 14.08.2025 | 2,02 | 2,17 | 1,97 | 2,15 | 6,34% | - |
| 13.08.2025 | 2,10 | 2,10 | 2,00 | 2,02 | -3,72% | - |
| 12.08.2025 | 2,05 | 2,10 | 2,03 | 2,10 | 2,34% | - |
| 11.08.2025 | 2,02 | 2,05 | 2,00 | 2,05 | 1,59% | - |
| 08.08.2025 | 2,03 | 2,04 | 2,01 | 2,02 | -0,69% | - |
| 07.08.2025 | 2,02 | 2,08 | 2,02 | 2,03 | 0,94% | - |
| 06.08.2025 | 2,10 | 2,11 | 1,98 | 2,01 | -3,68% | - |
| 05.08.2025 | 2,10 | 2,11 | 2,08 | 2,09 | -0,24% | - |
| 04.08.2025 | 2,06 | 2,12 | 2,06 | 2,10 | 2,05% | - |
| 01.08.2025 | 2,04 | 2,07 | 1,99 | 2,05 | 0,15% | - |
| 31.07.2025 | 2,12 | 2,13 | 2,05 | 2,05 | -2,75% | - |
| 30.07.2025 | 2,07 | 2,13 | 2,07 | 2,11 | 1,93% | - |
| 29.07.2025 | 2,14 | 2,18 | 2,05 | 2,07 | -2,91% | - |
| 28.07.2025 | 2,09 | 2,17 | 2,09 | 2,13 | 1,28% | - |