£17,433
-2,37%
Echtzeit-Aktienkurs ZEGONA COMMUNICAT. LS-,01
Bid:
Ask:
Aktienkurse zur ZEGONA COMMUNICAT. LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,98 | 18,04 | 17,13 | 17,43 | -2,41% | - |
| 08.10.2026 | 17,78 | 18,03 | 17,78 | 17,86 | -0,52% | - |
| 07.10.2026 | 17,74 | 18,14 | 17,74 | 17,95 | 0,67% | - |
| 06.10.2026 | 17,68 | 18,04 | 17,65 | 17,83 | -0,95% | - |
| 05.10.2026 | 17,70 | 18,14 | 17,68 | 18,00 | 0,60% | - |
| 02.10.2026 | 17,45 | 17,90 | 17,45 | 17,89 | 3,03% | - |
| 01.10.2026 | 17,63 | 17,63 | 17,17 | 17,37 | -1,67% | - |
| 30.09.2026 | 17,57 | 18,15 | 17,50 | 17,66 | 3,02% | - |
| 29.09.2026 | 17,58 | 17,58 | 17,00 | 17,14 | -2,24% | - |
| 28.09.2026 | 17,37 | 17,85 | 17,37 | 17,54 | 2,08% | - |
| 25.09.2026 | 17,29 | 17,44 | 17,15 | 17,18 | -1,08% | - |
| 24.09.2026 | 17,71 | 18,24 | 16,71 | 17,37 | -2,31% | - |
| 23.09.2026 | 18,05 | 18,05 | 17,58 | 17,78 | -1,10% | - |
| 22.09.2026 | 17,88 | 18,26 | 17,80 | 17,98 | -0,47% | - |
| 21.09.2026 | 17,85 | 18,17 | 17,78 | 18,06 | 1,54% | - |
| 18.09.2026 | 18,72 | 18,72 | 17,69 | 17,79 | -5,05% | - |
| 17.09.2026 | 18,02 | 18,73 | 17,98 | 18,73 | 3,45% | - |
| 16.09.2026 | 18,09 | 18,21 | 17,93 | 18,11 | -0,15% | - |
| 15.09.2026 | 17,81 | 18,39 | 17,42 | 18,14 | 2,38% | - |
| 14.09.2026 | 16,93 | 18,10 | 16,93 | 17,72 | 5,37% | - |
| 11.09.2026 | 16,35 | 16,84 | 16,23 | 16,81 | 2,31% | - |
| 10.09.2026 | 16,21 | 16,85 | 16,21 | 16,43 | 1,49% | - |
| 09.09.2026 | 16,43 | 16,52 | 16,17 | 16,19 | -1,39% | - |
| 08.09.2026 | 16,19 | 16,56 | 16,19 | 16,42 | 0,65% | - |
| 07.09.2026 | 16,32 | 16,55 | 16,29 | 16,31 | -1,51% | - |
| 04.09.2026 | 16,08 | 16,58 | 16,01 | 16,57 | 2,72% | - |
| 03.09.2026 | 15,93 | 16,38 | 15,93 | 16,13 | 1,17% | - |
| 02.09.2026 | 16,31 | 16,34 | 15,72 | 15,94 | -2,13% | - |
| 01.09.2026 | 16,20 | 16,50 | 16,01 | 16,29 | 0,14% | - |
| 31.08.2026 | 16,43 | 16,44 | 16,27 | 16,27 | -0,53% | - |
| 28.08.2026 | 16,48 | 16,52 | 16,34 | 16,35 | -0,10% | - |
| 27.08.2026 | 16,75 | 16,80 | 16,21 | 16,37 | -1,34% | - |
| 26.08.2026 | 16,55 | 16,79 | 16,40 | 16,59 | 0,90% | - |
| 25.08.2026 | 16,11 | 16,55 | 16,02 | 16,44 | 3,02% | - |
| 24.08.2026 | 15,66 | 16,03 | 15,66 | 15,96 | 0,13% | - |
| 21.08.2026 | 15,81 | 15,95 | 15,57 | 15,94 | 0,99% | - |
| 20.08.2026 | 15,54 | 15,87 | 15,54 | 15,79 | 0,21% | - |
| 19.08.2026 | 15,43 | 15,79 | 15,32 | 15,75 | 2,35% | - |
| 18.08.2026 | 15,31 | 15,65 | 15,31 | 15,39 | 0,41% | - |
| 17.08.2026 | 15,58 | 15,82 | 15,33 | 15,33 | -2,77% | - |
| 14.08.2026 | 15,24 | 15,78 | 15,20 | 15,76 | 3,48% | - |
| 13.08.2026 | 15,14 | 15,24 | 15,02 | 15,23 | 1,02% | - |
| 12.08.2026 | 14,82 | 15,22 | 14,76 | 15,08 | 1,73% | - |
| 11.08.2026 | 14,63 | 14,87 | 14,63 | 14,82 | 1,29% | - |
| 10.08.2026 | 15,38 | 15,40 | 14,58 | 14,63 | -4,77% | - |
| 07.08.2026 | 15,51 | 15,55 | 15,16 | 15,37 | -0,98% | - |
| 06.08.2026 | 15,20 | 15,56 | 15,09 | 15,52 | 2,56% | - |
| 05.08.2026 | 14,92 | 15,41 | 14,92 | 15,13 | 1,66% | - |
| 04.08.2026 | 14,83 | 15,01 | 14,75 | 14,89 | 1,10% | - |
| 03.08.2026 | 14,77 | 14,84 | 14,58 | 14,72 | 1,00% | - |
| 31.07.2026 | 14,46 | 14,88 | 14,42 | 14,58 | -1,01% | - |
| 30.07.2026 | 15,35 | 15,47 | 14,56 | 14,73 | -4,14% | - |
| 29.07.2026 | 15,50 | 15,58 | 15,27 | 15,36 | -0,87% | - |
| 28.07.2026 | 15,35 | 15,56 | 15,06 | 15,50 | 0,77% | - |
| 27.07.2026 | 15,26 | 15,40 | 14,91 | 15,38 | 2,15% | - |
| 24.07.2026 | 14,76 | 15,14 | 14,57 | 15,05 | 1,17% | - |
| 23.07.2026 | 15,22 | 15,35 | 14,84 | 14,88 | -2,41% | - |
| 22.07.2026 | 15,06 | 15,31 | 14,89 | 15,25 | 1,04% | - |
| 21.07.2026 | 14,94 | 15,09 | 14,85 | 15,09 | 1,56% | - |
| 20.07.2026 | 14,87 | 15,27 | 14,65 | 14,86 | -2,15% | - |
| 17.07.2026 | 15,07 | 15,42 | 14,84 | 15,19 | 0,47% | - |
| 16.07.2026 | 15,25 | 15,34 | 14,76 | 15,12 | 1,88% | - |
| 15.07.2026 | 15,51 | 15,53 | 13,86 | 14,84 | -4,02% | - |
| 14.07.2026 | 15,09 | 15,59 | 14,87 | 15,46 | 2,33% | - |
| 13.07.2026 | 14,65 | 15,32 | 14,44 | 15,11 | 2,07% | - |
| 10.07.2026 | 14,69 | 15,03 | 14,69 | 14,80 | 1,03% | - |
| 09.07.2026 | 14,36 | 14,68 | 14,19 | 14,65 | 3,01% | - |
| 08.07.2026 | 14,62 | 14,87 | 14,09 | 14,22 | -4,75% | - |
| 07.07.2026 | 15,70 | 15,72 | 14,78 | 14,93 | -4,60% | - |
| 06.07.2026 | 15,79 | 15,82 | 15,35 | 15,65 | -1,12% | - |
| 03.07.2026 | 15,53 | 16,00 | 15,53 | 15,83 | 1,62% | - |
| 02.07.2026 | 15,50 | 15,78 | 15,12 | 15,58 | 2,23% | - |
| 01.07.2026 | 16,36 | 16,36 | 14,99 | 15,24 | -6,60% | - |
| 30.06.2026 | 16,61 | 16,83 | 16,15 | 16,31 | -2,46% | - |
| 29.06.2026 | 16,97 | 17,36 | 16,72 | 16,72 | -3,87% | - |
| 26.06.2026 | 16,98 | 17,51 | 16,97 | 17,40 | 1,80% | - |
| 25.06.2026 | 16,51 | 17,53 | 16,51 | 17,09 | 2,67% | - |
| 24.06.2026 | 16,57 | 16,75 | 16,25 | 16,65 | 1,23% | - |
| 23.06.2026 | 16,35 | 16,59 | 15,92 | 16,45 | 0,25% | - |
| 22.06.2026 | 16,96 | 17,44 | 16,40 | 16,40 | -1,91% | - |
| 19.06.2026 | 16,75 | 16,86 | 16,63 | 16,72 | -0,40% | - |
| 18.06.2026 | 17,41 | 17,50 | 16,76 | 16,79 | -3,44% | - |
| 17.06.2026 | 17,13 | 17,52 | 16,17 | 17,39 | 2,02% | - |
| 16.06.2026 | 17,86 | 18,20 | 17,04 | 17,05 | -4,01% | - |
| 15.06.2026 | 18,26 | 18,26 | 17,59 | 17,76 | -2,58% | - |
| 12.06.2026 | 17,90 | 18,39 | 17,89 | 18,23 | 2,80% | - |
| 11.06.2026 | 18,04 | 18,08 | 17,51 | 17,73 | -1,81% | - |
| 10.06.2026 | 17,74 | 18,08 | 17,40 | 18,06 | 1,52% | - |
| 09.06.2026 | 18,01 | 18,37 | 17,78 | 17,79 | -1,60% | - |
| 08.06.2026 | 17,83 | 18,43 | 17,83 | 18,08 | -0,44% | - |
| 05.06.2026 | 18,22 | 18,22 | 17,91 | 18,16 | -0,31% | - |
| 04.06.2026 | 17,77 | 18,72 | 17,70 | 18,21 | 1,56% | - |
| 03.06.2026 | 17,92 | 18,23 | 17,76 | 17,93 | -0,20% | - |
| 02.06.2026 | 18,28 | 18,29 | 17,69 | 17,97 | -1,67% | - |
| 01.06.2026 | 18,44 | 18,87 | 18,08 | 18,27 | -0,87% | - |
| 29.05.2026 | 18,40 | 18,50 | 18,25 | 18,43 | 0,49% | - |
| 28.05.2026 | 18,04 | 18,76 | 17,98 | 18,34 | 1,07% | - |
| 27.05.2026 | 18,34 | 18,34 | 17,86 | 18,15 | -0,75% | - |
| 26.05.2026 | 18,27 | 18,34 | 17,80 | 18,29 | 0,07% | - |
| 25.05.2026 | 18,38 | 18,43 | 18,21 | 18,27 | 0,43% | - |