1,945€
-0,08%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,44% | - |
| 11.12.2025 | 1,93 | 1,95 | 1,93 | 1,95 | -2,21% | 350,00 |
| 10.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,84% | - |
| 09.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 08.12.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 2,05% | 50,00 |
| 05.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,83% | - |
| 04.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,62% | - |
| 03.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,20% | - |
| 02.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,10% | - |
| 01.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,69% | - |
| 28.11.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 6,57% | - |
| 27.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,28% | - |
| 26.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,85% | - |
| 25.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,42% | - |
| 24.11.2025 | 1,86 | 1,89 | 1,86 | 1,89 | -0,63% | 2.700,00 |
| 21.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,26% | - |
| 20.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,76% | - |
| 19.11.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -4,12% | - |
| 18.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 17.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,71% | - |
| 14.11.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -3,07% | - |
| 13.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,63% | - |
| 12.11.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,94% | - |
| 11.11.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -2,29% | - |
| 10.11.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | - |
| 07.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | 10,00 |
| 06.11.2025 | 2,19 | 2,30 | 2,19 | 2,30 | 2,00% | 3,00 |
| 05.11.2025 | 2,37 | 2,37 | 2,20 | 2,26 | -8,15% | 2.695,00 |
| 04.11.2025 | 2,40 | 2,46 | 2,40 | 2,46 | -1,01% | 200,00 |
| 03.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 31.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,61% | - |
| 30.10.2025 | 2,58 | 2,58 | 2,48 | 2,48 | -1,79% | - |
| 29.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,59% | - |
| 28.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 27.10.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -0,20% | - |
| 24.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,40% | - |
| 23.10.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,15% | - |
| 22.10.2025 | 2,63 | 2,63 | 2,56 | 2,56 | -0,19% | 6.135,00 |
| 21.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | - |
| 20.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 17.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 16.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 15.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 14.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,95% | - |
| 13.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,21% | - |
| 10.10.2025 | 2,78 | 2,78 | 2,65 | 2,65 | -4,85% | 452,00 |
| 09.10.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,09% | - |
| 08.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 07.10.2025 | 2,67 | 2,88 | 2,67 | 2,88 | 3,60% | 1.815,00 |
| 06.10.2025 | 2,67 | 2,78 | 2,67 | 2,78 | 6,94% | 1.000,00 |
| 03.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,19% | - |
| 02.10.2025 | 2,58 | 2,59 | 2,58 | 2,59 | 1,17% | - |
| 01.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,16% | - |
| 30.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 29.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 26.09.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,35% | - |
| 25.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,17% | - |
| 24.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,21% | - |
| 23.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,78% | - |
| 22.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -4,53% | - |
| 19.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 5,16% | 1.200,00 |
| 18.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,49% | - |
| 17.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 16.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 15.09.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,62% | - |
| 12.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,71% | - |
| 11.09.2025 | 2,45 | 2,51 | 2,39 | 2,49 | 4,08% | - |
| 10.09.2025 | 2,37 | 2,39 | 2,37 | 2,39 | -0,83% | - |
| 09.09.2025 | 2,38 | 2,45 | 2,35 | 2,41 | 2,34% | - |
| 08.09.2025 | 2,34 | 2,38 | 2,28 | 2,36 | 3,97% | - |
| 05.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,89% | - |
| 04.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 4,18% | - |
| 03.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,71% | - |
| 02.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 01.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,68% | - |
| 29.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,42% | - |
| 28.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 27.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,22% | - |
| 26.08.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | - |
| 25.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 22.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | - |
| 21.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,67% | - |
| 20.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,95% | - |
| 19.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,17% | - |
| 18.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -4,21% | - |
| 15.08.2025 | 2,20 | 2,20 | 2,14 | 2,14 | 10,42% | 188,00 |
| 14.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -4,77% | - |
| 13.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,95% | - |
| 12.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,78% | - |
| 11.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,42% | - |
| 08.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,31% | - |
| 07.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,66% | - |
| 06.08.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 0,00% | - |
| 05.08.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 0,00% | - |
| 04.08.2025 | 2,01 | 2,06 | 2,01 | 2,06 | 3,94% | - |
| 01.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,32% | - |
| 31.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 2,24% | - |
| 30.07.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -3,61% | - |
| 29.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,73% | - |
| 28.07.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 4,82% | - |