2,103€
2,56%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,90% | - |
| 24.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 5,13% | 5.000,00 |
| 23.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,41% | - |
| 22.07.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -4,33% | - |
| 21.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,25% | - |
| 18.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -4,30% | - |
| 17.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 9,92% | - |
| 16.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,83% | - |
| 15.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,73% | - |
| 14.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,85% | - |
| 11.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 3,04% | - |
| 10.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,46% | - |
| 09.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,51% | - |
| 08.07.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 5,53% | - |
| 07.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 04.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 03.07.2025 | 1,83 | 1,91 | 1,83 | 1,91 | 9,52% | - |
| 02.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,81% | - |
| 01.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,93% | - |
| 30.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,26% | - |
| 27.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | - |
| 26.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,37% | - |
| 25.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 24.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 23.06.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,50% | - |
| 20.06.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 1,80% | - |
| 19.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,95% | - |
| 18.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,05% | - |
| 17.06.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -8,31% | - |
| 16.06.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -0,22% | - |
| 13.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 12.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,56% | - |
| 11.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,96% | - |
| 10.06.2025 | 1,95 | 1,95 | 1,83 | 1,83 | -6,33% | 301,00 |
| 09.06.2025 | 1,84 | 1,96 | 1,84 | 1,96 | 6,07% | 25,00 |
| 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% | - |