4,463€
0,39%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 4,42 | 4,52 | 4,36 | 4,46 | 0,39% | 107,00 |
| 22.05.2026 | 4,28 | 4,45 | 4,28 | 4,45 | 3,01% | 5,00 |
| 21.05.2026 | 3,93 | 4,32 | 3,93 | 4,32 | 19,36% | 82,00 |
| 20.05.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -3,60% | - |
| 19.05.2026 | 3,77 | 3,77 | 3,75 | 3,75 | -2,72% | 2.152,00 |
| 18.05.2026 | 3,86 | 3,86 | 3,86 | 3,86 | 1,18% | - |
| 15.05.2026 | 3,81 | 3,81 | 3,81 | 3,81 | -4,03% | - |
| 14.05.2026 | 3,86 | 3,97 | 3,86 | 3,97 | 2,19% | 1,00 |
| 13.05.2026 | 3,89 | 3,89 | 3,89 | 3,89 | -0,64% | - |
| 12.05.2026 | 3,91 | 3,91 | 3,91 | 3,91 | -2,13% | - |
| 11.05.2026 | 3,90 | 4,00 | 3,90 | 4,00 | 2,30% | 2.500,00 |
| 08.05.2026 | 3,65 | 3,96 | 3,65 | 3,91 | 5,83% | 522,00 |
| 07.05.2026 | 3,80 | 3,81 | 3,69 | 3,69 | -1,73% | 1.808,00 |
| 06.05.2026 | 3,40 | 3,90 | 3,40 | 3,76 | 15,01% | 3.156,00 |
| 05.05.2026 | 3,30 | 3,30 | 3,27 | 3,27 | -4,67% | 10,00 |
| 04.05.2026 | 3,34 | 3,51 | 3,34 | 3,43 | 1,18% | 6,00 |
| 30.04.2026 | 3,36 | 3,39 | 3,36 | 3,39 | 2,42% | 230,00 |
| 29.04.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 1,38% | - |
| 28.04.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 27.04.2026 | 3,30 | 3,45 | 3,26 | 3,26 | 2,19% | 110,00 |
| 24.04.2026 | 3,19 | 3,19 | 3,19 | 3,19 | -3,48% | - |
| 23.04.2026 | 3,27 | 3,31 | 3,27 | 3,31 | -0,75% | 110,00 |
| 22.04.2026 | 3,33 | 3,33 | 3,33 | 3,33 | 3,58% | - |
| 21.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 2,39% | - |
| 20.04.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 17.04.2026 | 3,05 | 3,16 | 3,05 | 3,16 | 2,43% | 3.005,00 |
| 16.04.2026 | 3,09 | 3,09 | 3,09 | 3,09 | 3,18% | - |
| 15.04.2026 | 2,99 | 2,99 | 2,99 | 2,99 | -2,92% | - |
| 14.04.2026 | 2,95 | 3,08 | 2,95 | 3,08 | 5,12% | 1.058,00 |
| 13.04.2026 | 2,73 | 2,93 | 2,73 | 2,93 | 3,90% | 10,00 |
| 10.04.2026 | 2,67 | 2,82 | 2,67 | 2,82 | 8,67% | 26,00 |
| 09.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | - |
| 08.04.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 7,30% | 1.300,00 |
| 07.04.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 2,49% | 300,00 |
| 02.04.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -3,80% | - |
| 01.04.2026 | 2,53 | 2,53 | 2,50 | 2,50 | -1,96% | 1.000,00 |
| 31.03.2026 | 2,38 | 2,70 | 2,38 | 2,55 | 8,74% | 9.000,00 |
| 30.03.2026 | 2,32 | 2,35 | 2,32 | 2,35 | -5,63% | 11,00 |
| 27.03.2026 | 2,39 | 2,50 | 2,39 | 2,49 | 3,11% | 106,00 |
| 26.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,23% | - |
| 25.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,65% | - |
| 24.03.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 23.03.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -4,53% | - |
| 20.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 19.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,73% | - |
| 18.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 2,96% | - |
| 17.03.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,13% | - |
| 16.03.2026 | 2,57 | 2,59 | 2,57 | 2,59 | -2,08% | 10,00 |
| 13.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,31% | - |
| 12.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 11.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,22% | - |
| 10.03.2026 | 2,67 | 2,78 | 2,67 | 2,78 | 2,02% | 200,00 |
| 09.03.2026 | 2,69 | 2,73 | 2,61 | 2,73 | -3,37% | 41,00 |
| 06.03.2026 | 2,74 | 2,82 | 2,74 | 2,82 | 5,42% | 6,00 |
| 05.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 04.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -2,83% | - |
| 03.03.2026 | 2,66 | 2,66 | 2,65 | 2,65 | -0,93% | 80,00 |
| 02.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -3,95% | - |
| 27.02.2026 | 2,69 | 2,79 | 2,69 | 2,79 | -0,89% | 2,00 |
| 26.02.2026 | 2,68 | 2,81 | 2,68 | 2,81 | 1,81% | 106,00 |
| 25.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 24.02.2026 | 2,75 | 2,90 | 2,75 | 2,80 | -0,71% | 6,00 |
| 23.02.2026 | 2,85 | 2,85 | 2,82 | 2,82 | 8,05% | 381,00 |
| 20.02.2026 | 2,63 | 2,63 | 2,61 | 2,61 | 0,77% | 2.500,00 |
| 19.02.2026 | 2,52 | 2,60 | 2,52 | 2,59 | 25,42% | 1.095,00 |
| 18.02.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 1,23% | - |
| 17.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -4,00% | - |
| 16.02.2026 | 1,96 | 2,13 | 1,96 | 2,13 | 0,71% | 750,00 |
| 13.02.2026 | 2,06 | 2,11 | 2,06 | 2,11 | -1,40% | 800,00 |
| 12.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,71% | - |
| 11.02.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -4,71% | - |
| 10.02.2026 | 2,04 | 2,23 | 2,04 | 2,23 | 12,40% | 3,00 |
| 09.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -2,51% | - |
| 06.02.2026 | 1,88 | 2,04 | 1,88 | 2,04 | 0,00% | 10,00 |
| 05.02.2026 | 1,92 | 2,04 | 1,92 | 2,04 | -0,73% | 2,00 |
| 04.02.2026 | 1,96 | 2,05 | 1,96 | 2,05 | 4,06% | 2.500,00 |
| 03.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,23% | - |
| 02.02.2026 | 1,92 | 2,02 | 1,92 | 2,02 | 3,97% | 60,00 |
| 30.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,10% | - |
| 29.01.2026 | 1,96 | 1,96 | 1,94 | 1,94 | -2,02% | 100,00 |
| 28.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 27.01.2026 | 1,93 | 1,95 | 1,93 | 1,95 | 1,25% | 1.000,00 |
| 26.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,21% | - |
| 23.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -3,60% | - |
| 22.01.2026 | 1,87 | 2,00 | 1,87 | 2,00 | 4,17% | 25,00 |
| 21.01.2026 | 1,84 | 1,92 | 1,84 | 1,92 | 3,68% | 50,00 |
| 20.01.2026 | 1,86 | 1,92 | 1,85 | 1,85 | -4,34% | 450,00 |
| 19.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,83% | - |
| 16.01.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -5,97% | - |
| 15.01.2026 | 1,90 | 2,10 | 1,90 | 2,10 | 7,44% | 40,00 |
| 14.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 1,35% | - |
| 13.01.2026 | 1,98 | 1,98 | 1,92 | 1,92 | -3,51% | 30.000,00 |
| 12.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -3,44% | - |
| 09.01.2026 | 1,96 | 2,07 | 1,96 | 2,07 | -0,24% | 300,00 |
| 08.01.2026 | 2,05 | 2,07 | 2,05 | 2,07 | -3,72% | 36.000,00 |
| 07.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -0,46% | 60,00 |
| 06.01.2026 | 2,05 | 2,17 | 2,05 | 2,16 | 0,47% | 30.500,00 |
| 05.01.2026 | 2,19 | 2,19 | 2,15 | 2,15 | 4,88% | 521,00 |
| 02.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,20% | - |
| 30.12.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -5,90% | - |