£14,710
3,43%
Echtzeit-Aktienkurs Zegona Communications PLC
Bid:
Ask:
Aktienkurse zur Zegona Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,36 | 14,49 | 14,19 | 14,48 | 1,79% | - |
| 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% | - |
| 22.05.2026 | 18,11 | 18,30 | 17,80 | 18,20 | 0,79% | - |
| 21.05.2026 | 17,91 | 18,37 | 17,76 | 18,05 | 0,40% | - |
| 20.05.2026 | 17,90 | 18,11 | 17,68 | 17,98 | 0,70% | - |
| 19.05.2026 | 17,51 | 18,25 | 17,49 | 17,86 | 2,26% | - |
| 18.05.2026 | 17,24 | 17,72 | 17,05 | 17,46 | 0,32% | - |
| 15.05.2026 | 17,52 | 17,52 | 17,23 | 17,41 | -2,09% | - |
| 14.05.2026 | 17,47 | 17,92 | 17,26 | 17,78 | 1,83% | - |
| 13.05.2026 | 18,29 | 18,51 | 17,46 | 17,46 | -3,69% | - |
| 12.05.2026 | 18,77 | 18,77 | 18,13 | 18,13 | -2,22% | - |
| 11.05.2026 | 18,42 | 18,79 | 18,42 | 18,54 | 1,97% | - |
| 08.05.2026 | 18,16 | 18,32 | 17,99 | 18,18 | -0,74% | - |
| 07.05.2026 | 18,13 | 18,32 | 17,86 | 18,32 | 1,23% | - |
| 06.05.2026 | 17,80 | 18,22 | 17,48 | 18,09 | 3,11% | - |
| 05.05.2026 | 17,53 | 18,71 | 17,37 | 17,55 | -0,39% | - |
| 04.05.2026 | 17,95 | 18,07 | 17,62 | 17,62 | -0,21% | - |
| 30.04.2026 | 17,22 | 17,96 | 17,22 | 17,66 | 1,51% | - |
| 29.04.2026 | 16,97 | 17,49 | 16,97 | 17,39 | 1,89% | - |
| 28.04.2026 | 17,66 | 17,66 | 16,94 | 17,07 | -2,45% | - |
| 27.04.2026 | 17,88 | 17,88 | 17,50 | 17,50 | -2,96% | - |
| 24.04.2026 | 17,99 | 18,35 | 17,91 | 18,03 | -0,75% | - |
| 23.04.2026 | 18,05 | 18,42 | 17,93 | 18,17 | -0,04% | - |
| 22.04.2026 | 17,93 | 18,38 | 17,85 | 18,18 | 1,67% | - |
| 21.04.2026 | 18,17 | 18,37 | 17,87 | 17,88 | -1,39% | - |
| 20.04.2026 | 17,54 | 18,25 | 17,54 | 18,13 | 2,15% | - |
| 17.04.2026 | 18,03 | 18,06 | 17,61 | 17,75 | -1,83% | - |
| 16.04.2026 | 17,74 | 18,10 | 17,58 | 18,08 | 1,62% | - |
| 15.04.2026 | 17,62 | 17,86 | 17,52 | 17,79 | 0,81% | - |
| 14.04.2026 | 17,90 | 17,90 | 17,34 | 17,65 | -1,32% | - |
| 13.04.2026 | 17,23 | 18,18 | 17,23 | 17,88 | 1,59% | - |
| 10.04.2026 | 17,69 | 18,04 | 17,54 | 17,60 | -0,13% | - |
| 09.04.2026 | 17,33 | 17,98 | 17,33 | 17,62 | 0,94% | - |
| 08.04.2026 | 18,82 | 18,82 | 17,23 | 17,46 | -2,39% | - |
| 07.04.2026 | 17,29 | 17,93 | 17,25 | 17,89 | 3,40% | - |
| 02.04.2026 | 16,76 | 17,30 | 16,71 | 17,30 | 1,48% | - |
| 01.04.2026 | 17,11 | 17,22 | 16,72 | 17,05 | 2,18% | - |
| 31.03.2026 | 16,09 | 16,79 | 16,03 | 16,68 | 2,41% | - |
| 30.03.2026 | 16,48 | 16,50 | 16,02 | 16,29 | -1,27% | - |
| 27.03.2026 | 17,16 | 17,16 | 16,36 | 16,50 | -3,44% | - |
| 26.03.2026 | 17,12 | 17,12 | 16,79 | 17,09 | -0,95% | - |
| 25.03.2026 | 17,25 | 17,28 | 16,95 | 17,25 | 0,57% | - |
| 24.03.2026 | 16,97 | 17,16 | 16,70 | 17,16 | 0,81% | - |
| 23.03.2026 | 16,38 | 17,15 | 16,00 | 17,02 | -1,69% | - |
| 20.03.2026 | 17,67 | 17,84 | 17,21 | 17,31 | -1,04% | - |
| 19.03.2026 | 17,61 | 17,66 | 17,31 | 17,49 | -2,52% | - |
| 18.03.2026 | 17,47 | 18,06 | 17,47 | 17,94 | 3,12% | - |
| 17.03.2026 | 17,37 | 17,43 | 17,11 | 17,40 | 1,60% | - |
| 16.03.2026 | 17,67 | 17,67 | 16,85 | 17,13 | -5,05% | - |
| 13.03.2026 | 18,27 | 18,40 | 17,42 | 18,04 | -0,96% | - |
| 12.03.2026 | 17,72 | 18,22 | 17,62 | 18,21 | 2,95% | - |
| 11.03.2026 | 17,98 | 17,98 | 17,36 | 17,69 | -1,94% | - |
| 10.03.2026 | 17,79 | 18,14 | 17,54 | 18,04 | 3,92% | - |
| 09.03.2026 | 16,74 | 17,67 | 16,62 | 17,36 | 0,85% | - |
| 06.03.2026 | 17,30 | 17,39 | 16,78 | 17,21 | -0,84% | - |
| 05.03.2026 | 17,34 | 17,71 | 17,25 | 17,36 | 0,21% | - |
| 04.03.2026 | 17,14 | 17,43 | 16,87 | 17,32 | 0,58% | - |
| 03.03.2026 | 17,11 | 17,22 | 16,82 | 17,22 | -0,80% | - |
| 02.03.2026 | 16,48 | 17,61 | 16,48 | 17,36 | 2,63% | - |
| 27.02.2026 | 17,64 | 17,90 | 16,69 | 16,92 | -4,43% | - |
| 26.02.2026 | 18,54 | 18,54 | 17,65 | 17,70 | -4,80% | - |
| 25.02.2026 | 18,69 | 18,91 | 18,56 | 18,59 | 0,35% | - |
| 24.02.2026 | 18,33 | 18,59 | 18,10 | 18,53 | 1,54% | - |
| 23.02.2026 | 18,23 | 18,71 | 18,23 | 18,25 | 1,72% | - |
| 20.02.2026 | 17,95 | 18,25 | 17,90 | 17,94 | -0,14% | - |
| 19.02.2026 | 17,85 | 18,09 | 17,54 | 17,96 | 1,45% | - |
| 18.02.2026 | 17,03 | 17,71 | 17,03 | 17,71 | 4,33% | - |
| 17.02.2026 | 16,49 | 16,98 | 16,49 | 16,97 | 3,17% | - |