17,275€
3,13%
Echtzeit-Aktienkurs Zegona Communications PLC
Bid:
Ask:
Aktienkurse zur Zegona Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 0,45% | - |
| 30.07.2026 | 17,85 | 18,25 | 16,70 | 16,75 | -6,03% | - |
| 29.07.2026 | 18,00 | 18,48 | 17,80 | 17,83 | -0,70% | - |
| 28.07.2026 | 17,90 | 18,38 | 17,58 | 17,95 | -0,14% | - |
| 27.07.2026 | 17,80 | 18,18 | 17,43 | 17,98 | 1,99% | - |
| 24.07.2026 | 17,43 | 17,83 | 16,98 | 17,63 | 1,00% | 13.000,00 |
| 23.07.2026 | 17,88 | 18,00 | 17,35 | 17,45 | -2,51% | - |
| 22.07.2026 | 17,73 | 18,00 | 17,45 | 17,90 | 1,70% | - |
| 21.07.2026 | 17,58 | 17,75 | 17,38 | 17,60 | 0,28% | - |
| 20.07.2026 | 17,58 | 18,03 | 17,10 | 17,55 | -1,68% | - |
| 17.07.2026 | 17,60 | 18,15 | 17,43 | 17,85 | -0,42% | - |
| 16.07.2026 | 18,05 | 18,13 | 17,35 | 17,93 | -0,42% | - |
| 15.07.2026 | 18,23 | 18,25 | 16,20 | 18,00 | -0,55% | - |
| 14.07.2026 | 17,70 | 18,30 | 17,43 | 18,10 | 1,54% | - |
| 13.07.2026 | 17,03 | 17,83 | 16,93 | 17,83 | 3,63% | - |
| 10.07.2026 | 17,20 | 17,70 | 17,10 | 17,20 | -0,15% | - |
| 09.07.2026 | 16,85 | 17,25 | 16,65 | 17,23 | 2,53% | - |
| 08.07.2026 | 17,38 | 17,43 | 16,45 | 16,80 | -3,72% | - |
| 07.07.2026 | 18,35 | 18,43 | 17,25 | 17,45 | -5,03% | - |
| 06.07.2026 | 18,48 | 18,50 | 17,90 | 18,38 | -0,41% | - |
| 03.07.2026 | 18,15 | 18,73 | 18,10 | 18,45 | 1,79% | 10.200,00 |
| 02.07.2026 | 18,18 | 18,48 | 17,63 | 18,13 | 2,11% | - |
| 01.07.2026 | 19,00 | 19,03 | 17,35 | 17,75 | -6,82% | - |
| 30.06.2026 | 19,18 | 19,55 | 18,73 | 19,05 | -0,13% | - |
| 29.06.2026 | 19,60 | 20,15 | 19,08 | 19,08 | -2,30% | - |
| 26.06.2026 | 19,63 | 20,30 | 19,48 | 19,53 | -2,25% | - |
| 25.06.2026 | 18,98 | 20,35 | 18,98 | 19,98 | 3,10% | - |
| 24.06.2026 | 19,18 | 19,50 | 18,78 | 19,38 | 1,44% | - |
| 23.06.2026 | 18,85 | 19,28 | 18,45 | 19,10 | 0,26% | 24.780,00 |
| 22.06.2026 | 19,58 | 20,15 | 18,98 | 19,05 | -2,43% | - |
| 19.06.2026 | 19,25 | 19,68 | 19,18 | 19,53 | 1,03% | - |
| 18.06.2026 | 20,08 | 20,30 | 19,33 | 19,33 | -3,38% | - |
| 17.06.2026 | 19,85 | 20,25 | 18,63 | 20,00 | 1,01% | - |
| 16.06.2026 | 20,50 | 21,05 | 19,68 | 19,80 | -2,70% | - |
| 15.06.2026 | 21,30 | 21,30 | 20,35 | 20,35 | -2,86% | - |
| 12.06.2026 | 20,80 | 21,35 | 20,55 | 20,95 | 0,72% | - |
| 11.06.2026 | 20,90 | 21,05 | 20,25 | 20,80 | -0,72% | - |
| 10.06.2026 | 20,50 | 21,05 | 20,13 | 20,95 | 1,95% | - |
| 09.06.2026 | 20,75 | 21,35 | 20,55 | 20,55 | -1,20% | - |
| 08.06.2026 | 20,50 | 21,35 | 20,50 | 20,80 | 1,46% | - |
| 05.06.2026 | 21,00 | 21,25 | 20,50 | 20,50 | -3,07% | - |
| 04.06.2026 | 20,50 | 21,65 | 20,40 | 21,15 | 1,93% | - |
| 03.06.2026 | 20,70 | 21,15 | 20,55 | 20,75 | 0,00% | - |
| 02.06.2026 | 21,20 | 21,20 | 20,45 | 20,75 | -1,89% | - |
| 01.06.2026 | 21,30 | 21,80 | 20,85 | 21,15 | -0,47% | - |
| 29.05.2026 | 21,25 | 21,35 | 21,00 | 21,25 | 0,00% | - |
| 28.05.2026 | 20,90 | 21,65 | 20,90 | 21,25 | 0,95% | - |
| 27.05.2026 | 21,15 | 21,25 | 20,55 | 21,05 | -0,71% | - |
| 26.05.2026 | 21,20 | 21,25 | 20,60 | 21,20 | -0,24% | - |
| 25.05.2026 | 21,35 | 21,35 | 21,10 | 21,25 | 1,19% | - |
| 22.05.2026 | 21,00 | 21,20 | 20,55 | 21,00 | 0,00% | - |
| 21.05.2026 | 20,80 | 21,25 | 20,45 | 21,00 | 0,72% | - |
| 20.05.2026 | 20,60 | 20,95 | 20,45 | 20,85 | 0,97% | - |
| 19.05.2026 | 20,20 | 21,05 | 20,10 | 20,65 | 2,23% | - |
| 18.05.2026 | 19,73 | 20,45 | 19,58 | 20,20 | 1,25% | - |
| 15.05.2026 | 20,05 | 20,15 | 19,73 | 19,95 | -1,48% | - |
| 14.05.2026 | 20,25 | 20,75 | 19,90 | 20,25 | 0,62% | - |
| 13.05.2026 | 21,10 | 21,45 | 20,05 | 20,13 | -4,62% | - |
| 12.05.2026 | 21,30 | 21,75 | 20,85 | 21,10 | -1,86% | - |
| 11.05.2026 | 21,25 | 21,80 | 21,25 | 21,50 | 0,70% | - |
| 08.05.2026 | 21,05 | 21,75 | 20,80 | 21,35 | 1,18% | - |
| 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% | - |