1,899€
4,00%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 1,10% | 1.000,00 |
| 05.06.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -0,76% | - |
| 04.06.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 3,72% | - |
| 03.06.2025 | 1,69 | 1,77 | 1,69 | 1,77 | 8,30% | - |
| 02.06.2025 | 1,61 | 1,64 | 1,61 | 1,64 | -1,21% | - |
| 30.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,24% | - |
| 29.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,47% | 1.940,00 |
| 28.05.2025 | 1,67 | 1,70 | 1,67 | 1,69 | -2,09% | 200,00 |
| 27.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,37% | - |
| 26.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,51% | - |
| 23.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,48% | - |
| 22.05.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 0,22% | - |
| 21.05.2025 | 1,79 | 1,81 | 1,78 | 1,78 | 1,14% | - |
| 20.05.2025 | 1,71 | 1,76 | 1,71 | 1,76 | 1,62% | - |
| 19.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,69% | - |
| 16.05.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -1,91% | - |
| 15.05.2025 | 1,83 | 1,83 | 1,78 | 1,78 | -2,74% | 5.022,00 |
| 14.05.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 1,22% | - |
| 13.05.2025 | 1,69 | 1,81 | 1,69 | 1,81 | 6,49% | - |
| 12.05.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 4,82% | 499,00 |
| 09.05.2025 | 1,64 | 1,69 | 1,62 | 1,62 | 2,41% | - |
| 08.05.2025 | 1,60 | 1,60 | 1,58 | 1,58 | 0,77% | - |
| 07.05.2025 | 1,57 | 1,57 | 1,48 | 1,57 | -3,80% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,77% | 5.000,00 |
| 05.05.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 8,93% | - |
| 02.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,56% | - |
| 30.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,90% | - |
| 29.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,28% | - |
| 28.04.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 7,40% | 200,00 |
| 25.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,42% | - |
| 24.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | - |
| 23.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,81% | - |
| 22.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,02% | - |
| 17.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 3,76% | - |
| 16.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,85% | - |
| 15.04.2025 | 1,28 | 1,33 | 1,28 | 1,30 | 4,17% | 50,00 |
| 14.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 11.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,81% | - |
| 10.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 8,22% | - |
| 09.04.2025 | 1,21 | 1,32 | 1,19 | 1,19 | -5,40% | 34,00 |
| 08.04.2025 | 1,15 | 1,26 | 1,15 | 1,26 | 15,38% | 100,00 |
| 07.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -9,00% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,20 | 1,20 | -8,40% | 160,00 |
| 03.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,95% | - |
| 02.04.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -6,57% | 1.000,00 |
| 01.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,32% | - |
| 31.03.2025 | 1,45 | 1,46 | 1,38 | 1,38 | -7,24% | - |
| 28.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 27.03.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -9,97% | - |
| 26.03.2025 | 1,46 | 1,64 | 1,46 | 1,64 | 11,30% | 42.614,00 |
| 25.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,24% | - |
| 24.03.2025 | 1,52 | 1,53 | 1,52 | 1,53 | -0,07% | - |
| 21.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,03% | - |
| 20.03.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,33% | - |
| 19.03.2025 | 1,52 | 1,55 | 1,52 | 1,55 | -0,32% | - |
| 18.03.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 7,18% | 1.680,00 |
| 17.03.2025 | 1,41 | 1,46 | 1,41 | 1,45 | 3,58% | 480,00 |
| 14.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,97% | - |
| 13.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,15% | - |
| 12.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 7,35% | - |
| 11.03.2025 | 1,25 | 1,28 | 1,25 | 1,28 | -2,81% | - |
| 10.03.2025 | 1,45 | 1,45 | 1,32 | 1,32 | 1,23% | 100,00 |
| 07.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | - |
| 06.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,20% | - |
| 05.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,31% | - |
| 04.03.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -6,98% | - |
| 03.03.2025 | 1,42 | 1,45 | 1,41 | 1,45 | -6,52% | 1.200,00 |
| 28.02.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,19% | 1.000,00 |
| 27.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,98% | - |
| 26.02.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,94% | 300,00 |
| 25.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,12% | - |
| 24.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,76% | 300,00 |
| 21.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 16,20% | - |
| 20.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 28,45% | - |
| 19.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,26% | - |
| 18.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,16% | - |
| 17.02.2025 | 1,19 | 1,19 | 1,12 | 1,12 | -8,10% | 150,00 |
| 14.02.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,69% | - |
| 13.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 5,16% | - |
| 12.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,25% | - |
| 11.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 10.02.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 0,26% | - |
| 07.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,09% | - |
| 06.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 05.02.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,32% | - |
| 04.02.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 1,06% | - |
| 03.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,34% | - |
| 31.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,87% | - |
| 30.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,34% | - |
| 29.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,74% | - |
| 28.01.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -2,75% | 200,00 |
| 27.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -12,56% | 150,00 |
| 24.01.2025 | 1,19 | 1,29 | 1,19 | 1,29 | 13,06% | 22,00 |
| 23.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 19,85% | - |
| 22.01.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 2,37% | - |
| 21.01.2025 | 0,91 | 0,93 | 0,91 | 0,93 | 0,98% | - |
| 20.01.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 2,91% | - |
| 17.01.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -1,97% | - |
| 16.01.2025 | 0,91 | 0,91 | 0,91 | 0,91 | 3,75% | - |
| 15.01.2025 | 0,88 | 0,88 | 0,88 | 0,88 | 0,11% | - |