21,350€
1,67%
Echtzeit-Aktienkurs Zegona Communications PLC
Bid:
Ask:
Aktienkurse zur Zegona Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,05 | 21,75 | 20,80 | 21,20 | 0,47% | - |
| 07.05.2026 | 20,90 | 21,25 | 20,65 | 21,10 | 1,20% | - |
| 06.05.2026 | 20,60 | 21,15 | 20,20 | 20,85 | 1,96% | 5.170,00 |
| 05.05.2026 | 20,15 | 21,70 | 20,08 | 20,45 | -0,24% | - |
| 04.05.2026 | 20,90 | 20,95 | 20,45 | 20,50 | -0,24% | - |
| 30.04.2026 | 19,78 | 20,80 | 19,73 | 20,55 | 3,14% | - |
| 29.04.2026 | 19,60 | 20,25 | 19,55 | 19,93 | 2,05% | - |
| 28.04.2026 | 20,20 | 20,55 | 19,48 | 19,53 | -3,58% | - |
| 27.04.2026 | 20,70 | 20,70 | 20,20 | 20,25 | -2,41% | - |
| 24.04.2026 | 20,80 | 21,15 | 20,60 | 20,75 | -0,24% | - |
| 23.04.2026 | 20,85 | 21,30 | 20,65 | 20,80 | -0,72% | - |
| 22.04.2026 | 20,60 | 21,15 | 20,50 | 20,95 | 0,96% | - |
| 21.04.2026 | 20,85 | 21,15 | 20,65 | 20,75 | -0,72% | - |
| 20.04.2026 | 20,10 | 21,00 | 20,08 | 20,90 | 2,70% | - |
| 17.04.2026 | 20,75 | 20,75 | 20,20 | 20,35 | 0,49% | - |
| 16.04.2026 | 20,40 | 20,45 | 20,20 | 20,25 | -0,49% | - |
| 15.04.2026 | 20,25 | 20,55 | 20,15 | 20,35 | 1,24% | - |
| 14.04.2026 | 20,55 | 20,65 | 19,95 | 20,10 | -2,43% | - |
| 13.04.2026 | 19,68 | 20,90 | 19,68 | 20,60 | 4,04% | - |
| 10.04.2026 | 20,40 | 20,80 | 19,80 | 19,80 | -1,98% | - |
| 09.04.2026 | 19,88 | 20,65 | 19,85 | 20,20 | 0,75% | - |
| 08.04.2026 | 21,70 | 21,80 | 19,78 | 20,05 | -3,84% | - |
| 07.04.2026 | 19,78 | 20,85 | 19,75 | 20,85 | 8,59% | - |
| 02.04.2026 | 19,15 | 19,30 | 19,10 | 19,20 | -2,04% | - |
| 01.04.2026 | 19,40 | 19,80 | 19,15 | 19,60 | 1,55% | - |
| 31.03.2026 | 18,50 | 19,35 | 18,45 | 19,30 | 5,18% | - |
| 30.03.2026 | 18,90 | 19,05 | 18,35 | 18,35 | -2,91% | - |
| 27.03.2026 | 19,85 | 19,85 | 18,90 | 18,90 | -4,55% | - |
| 26.03.2026 | 19,75 | 19,90 | 19,40 | 19,80 | -0,50% | - |
| 25.03.2026 | 19,90 | 20,05 | 19,55 | 19,90 | 0,00% | - |
| 24.03.2026 | 19,55 | 20,05 | 19,30 | 19,90 | 0,76% | - |
| 23.03.2026 | 18,95 | 19,95 | 18,50 | 19,75 | -1,50% | 740,00 |
| 20.03.2026 | 20,50 | 20,80 | 19,85 | 20,05 | -2,20% | - |
| 19.03.2026 | 20,30 | 20,50 | 20,05 | 20,50 | 0,00% | - |
| 18.03.2026 | 20,20 | 20,90 | 20,20 | 20,50 | 1,49% | - |
| 17.03.2026 | 20,10 | 20,30 | 19,80 | 20,20 | -0,49% | - |
| 16.03.2026 | 20,50 | 20,50 | 19,50 | 20,30 | 0,00% | - |
| 13.03.2026 | 21,10 | 21,40 | 20,10 | 20,30 | -3,79% | 500,00 |
| 12.03.2026 | 20,50 | 21,20 | 20,30 | 21,10 | 2,43% | - |
| 11.03.2026 | 20,70 | 20,70 | 20,05 | 20,60 | -0,96% | - |
| 10.03.2026 | 20,50 | 21,00 | 20,20 | 20,80 | 1,96% | - |
| 09.03.2026 | 19,45 | 20,50 | 19,10 | 20,40 | 2,51% | - |
| 06.03.2026 | 19,85 | 20,05 | 19,35 | 19,90 | 0,25% | - |
| 05.03.2026 | 19,90 | 20,50 | 19,80 | 19,85 | -0,50% | - |
| 04.03.2026 | 19,65 | 20,05 | 19,35 | 19,95 | 1,27% | - |
| 03.03.2026 | 19,65 | 20,00 | 19,20 | 19,70 | -1,01% | - |
| 02.03.2026 | 18,80 | 20,20 | 18,80 | 19,90 | 3,65% | - |
| 27.02.2026 | 20,10 | 20,50 | 19,00 | 19,20 | -4,24% | 12.200,00 |
| 26.02.2026 | 21,30 | 21,30 | 20,05 | 20,05 | -5,87% | - |
| 25.02.2026 | 21,50 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 24.02.2026 | 21,10 | 21,50 | 20,70 | 21,50 | 2,38% | - |
| 23.02.2026 | 20,70 | 21,40 | 20,70 | 21,00 | 0,96% | - |
| 20.02.2026 | 20,50 | 20,90 | 20,50 | 20,80 | 1,46% | - |
| 19.02.2026 | 20,30 | 20,70 | 20,00 | 20,50 | 0,99% | - |
| 18.02.2026 | 19,50 | 20,40 | 19,50 | 20,30 | 4,37% | - |
| 17.02.2026 | 18,95 | 19,50 | 18,85 | 19,45 | 2,37% | - |
| 16.02.2026 | 19,00 | 19,10 | 18,55 | 19,00 | 0,26% | - |
| 13.02.2026 | 19,40 | 19,40 | 18,80 | 18,95 | -0,79% | - |
| 12.02.2026 | 19,50 | 19,80 | 19,10 | 19,10 | -1,04% | - |
| 11.02.2026 | 19,40 | 19,70 | 19,30 | 19,30 | -0,52% | - |
| 10.02.2026 | 18,60 | 19,85 | 18,60 | 19,40 | 4,02% | - |
| 09.02.2026 | 18,60 | 18,75 | 18,35 | 18,65 | 0,81% | - |
| 06.02.2026 | 18,00 | 18,65 | 17,80 | 18,50 | 3,93% | - |
| 05.02.2026 | 18,25 | 18,65 | 17,75 | 17,80 | -3,52% | - |
| 04.02.2026 | 18,65 | 18,90 | 18,40 | 18,45 | 0,27% | - |
| 03.02.2026 | 18,75 | 19,10 | 18,40 | 18,40 | -1,87% | - |
| 02.02.2026 | 18,10 | 18,80 | 18,10 | 18,75 | 0,54% | - |
| 30.01.2026 | 18,50 | 18,65 | 18,35 | 18,65 | 0,81% | - |
| 29.01.2026 | 18,80 | 18,95 | 18,30 | 18,50 | 0,54% | - |
| 28.01.2026 | 18,60 | 18,85 | 18,20 | 18,40 | 0,27% | - |
| 27.01.2026 | 18,95 | 19,10 | 18,30 | 18,35 | -1,34% | - |
| 26.01.2026 | 18,50 | 19,05 | 18,45 | 18,60 | 1,09% | - |
| 23.01.2026 | 18,60 | 18,85 | 18,40 | 18,40 | -0,54% | - |
| 22.01.2026 | 19,00 | 19,05 | 18,40 | 18,50 | -2,12% | - |
| 21.01.2026 | 18,55 | 18,90 | 18,05 | 18,90 | 2,16% | - |
| 20.01.2026 | 18,20 | 18,65 | 18,00 | 18,50 | 1,37% | - |
| 19.01.2026 | 17,50 | 18,45 | 17,50 | 18,25 | 1,96% | - |
| 16.01.2026 | 18,10 | 18,50 | 17,75 | 17,90 | -1,10% | - |
| 15.01.2026 | 18,40 | 18,50 | 17,90 | 18,10 | -0,82% | - |
| 14.01.2026 | 17,10 | 18,50 | 16,90 | 18,25 | 7,67% | 2.700,00 |
| 13.01.2026 | 16,75 | 17,55 | 16,75 | 16,95 | 0,89% | - |
| 12.01.2026 | 15,50 | 17,00 | 15,50 | 16,80 | 8,04% | - |
| 09.01.2026 | 15,50 | 15,70 | 15,35 | 15,55 | 0,32% | - |
| 08.01.2026 | 15,60 | 15,60 | 15,30 | 15,50 | -0,32% | - |
| 07.01.2026 | 15,60 | 15,80 | 15,30 | 15,55 | -0,32% | - |
| 06.01.2026 | 15,60 | 15,85 | 15,45 | 15,60 | -0,95% | - |
| 05.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,32% | - |
| 02.01.2026 | 16,00 | 16,25 | 15,70 | 15,70 | 5,37% | - |
| 30.12.2025 | 15,75 | 16,10 | 14,90 | 14,90 | 0,68% | - |
| 29.12.2025 | 15,15 | 15,70 | 14,80 | 14,80 | -1,99% | - |
| 23.12.2025 | 15,20 | 15,25 | 14,90 | 15,10 | 4,14% | - |
| 22.12.2025 | 15,25 | 15,30 | 14,50 | 14,50 | -5,84% | - |
| 19.12.2025 | 15,05 | 15,45 | 14,95 | 15,40 | 11,59% | - |
| 18.12.2025 | 13,80 | 15,40 | 13,80 | 13,80 | -11,54% | - |
| 17.12.2025 | 16,50 | 16,60 | 15,60 | 15,60 | -1,27% | - |
| 16.12.2025 | 16,90 | 17,10 | 15,80 | 15,80 | -5,39% | - |
| 15.12.2025 | 16,45 | 16,80 | 16,30 | 16,70 | 0,30% | - |
| 12.12.2025 | 16,05 | 16,70 | 16,00 | 16,65 | 4,39% | - |
| 11.12.2025 | 15,80 | 16,05 | 15,55 | 15,95 | 4,25% | - |
| 10.12.2025 | 15,45 | 15,45 | 14,95 | 15,30 | -2,24% | - |