11,295€
2,96%
Echtzeit-Aktienkurs LIVECHAT SOFTW.A,B ZY-,02
Bid:
Ask:
Aktienkurse zur LIVECHAT SOFTW.A,B ZY-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 11,45 | 11,54 | 11,25 | 11,30 | -1,18% | - |
| 26.08.2026 | 11,42 | 11,63 | 11,31 | 11,43 | 0,70% | - |
| 25.08.2026 | 11,53 | 11,54 | 11,27 | 11,35 | -0,44% | - |
| 24.08.2026 | 11,54 | 11,63 | 11,40 | 11,40 | -1,38% | - |
| 21.08.2026 | 11,54 | 11,56 | 11,43 | 11,56 | 0,39% | - |
| 20.08.2026 | 11,59 | 11,64 | 11,46 | 11,52 | -0,56% | - |
| 19.08.2026 | 11,61 | 11,68 | 11,25 | 11,58 | 0,61% | - |
| 18.08.2026 | 12,32 | 12,35 | 11,51 | 11,51 | -5,11% | 4.400,00 |
| 17.08.2026 | 12,54 | 12,58 | 12,13 | 12,13 | -1,26% | - |
| 14.08.2026 | 12,49 | 12,56 | 12,29 | 12,29 | -1,60% | - |
| 13.08.2026 | 12,68 | 12,73 | 12,40 | 12,49 | -1,15% | 4.200,00 |
| 12.08.2026 | 12,20 | 12,63 | 11,99 | 12,63 | 3,61% | 2.660,00 |
| 11.08.2026 | 12,02 | 12,41 | 12,00 | 12,19 | 1,25% | - |
| 10.08.2026 | 12,10 | 12,16 | 11,70 | 12,04 | -0,50% | - |
| 07.08.2026 | 12,05 | 12,12 | 11,93 | 12,10 | 0,83% | - |
| 06.08.2026 | 12,11 | 12,14 | 11,94 | 12,00 | -0,83% | - |
| 05.08.2026 | 12,09 | 12,16 | 11,95 | 12,10 | 0,25% | - |
| 04.08.2026 | 11,76 | 12,08 | 11,73 | 12,07 | 3,43% | - |
| 03.08.2026 | 11,97 | 12,00 | 11,63 | 11,67 | -2,06% | - |
| 31.07.2026 | 11,69 | 11,94 | 11,67 | 11,92 | 1,23% | - |
| 30.07.2026 | 11,99 | 12,05 | 11,71 | 11,77 | -2,24% | - |
| 29.07.2026 | 11,73 | 12,14 | 11,71 | 12,04 | 6,83% | - |
| 28.07.2026 | 11,43 | 11,97 | 11,27 | 11,27 | 0,04% | 6.800,00 |
| 27.07.2026 | 11,12 | 11,52 | 11,02 | 11,27 | 3,02% | - |
| 24.07.2026 | 10,96 | 10,97 | 10,81 | 10,94 | -0,09% | - |
| 23.07.2026 | 11,10 | 11,23 | 10,92 | 10,95 | 0,69% | - |
| 22.07.2026 | 11,29 | 11,29 | 10,86 | 10,87 | -3,76% | - |
| 21.07.2026 | 11,13 | 11,31 | 11,08 | 11,30 | 4,20% | - |
| 20.07.2026 | 11,37 | 11,46 | 10,84 | 10,84 | -4,95% | - |
| 17.07.2026 | 11,62 | 11,69 | 11,30 | 11,41 | -1,21% | 750,00 |
| 16.07.2026 | 11,85 | 11,88 | 11,42 | 11,55 | -2,20% | 6.077,00 |
| 15.07.2026 | 11,84 | 11,87 | 11,52 | 11,81 | -0,34% | - |
| 14.07.2026 | 11,82 | 11,85 | 11,48 | 11,85 | 0,17% | - |
| 13.07.2026 | 11,63 | 11,84 | 11,49 | 11,83 | 1,28% | - |
| 10.07.2026 | 11,34 | 11,68 | 11,04 | 11,68 | 4,94% | 2.810,00 |
| 09.07.2026 | 11,55 | 11,77 | 10,90 | 11,13 | -3,85% | - |
| 08.07.2026 | 11,00 | 11,59 | 10,98 | 11,57 | 4,85% | 620,00 |
| 07.07.2026 | 10,37 | 11,17 | 10,37 | 11,04 | 7,19% | 2.500,00 |
| 06.07.2026 | 10,53 | 10,57 | 10,30 | 10,30 | -2,14% | - |
| 03.07.2026 | 10,61 | 10,70 | 10,47 | 10,52 | -0,61% | - |
| 02.07.2026 | 10,41 | 10,64 | 10,29 | 10,59 | 1,83% | - |
| 01.07.2026 | 10,03 | 10,42 | 9,99 | 10,40 | 4,81% | - |
| 30.06.2026 | 9,88 | 9,96 | 9,80 | 9,92 | 0,54% | - |
| 29.06.2026 | 9,67 | 10,04 | 9,46 | 9,87 | 2,04% | - |
| 26.06.2026 | 9,68 | 9,77 | 9,59 | 9,67 | -0,05% | - |
| 25.06.2026 | 9,68 | 9,72 | 9,61 | 9,67 | 0,55% | - |
| 24.06.2026 | 9,54 | 9,65 | 9,51 | 9,62 | 0,70% | - |
| 23.06.2026 | 9,70 | 9,73 | 9,55 | 9,55 | -2,05% | - |
| 22.06.2026 | 9,73 | 9,96 | 9,64 | 9,75 | 3,70% | - |
| 19.06.2026 | 9,82 | 9,96 | 9,41 | 9,41 | -3,34% | - |
| 18.06.2026 | 9,80 | 9,89 | 9,70 | 9,73 | 0,00% | - |
| 17.06.2026 | 9,75 | 9,87 | 9,73 | 9,73 | -0,08% | - |
| 16.06.2026 | 9,55 | 9,84 | 9,53 | 9,74 | 2,02% | - |
| 15.06.2026 | 9,58 | 9,81 | 9,50 | 9,55 | 0,49% | - |
| 12.06.2026 | 9,59 | 9,60 | 9,44 | 9,50 | -0,93% | - |
| 11.06.2026 | 9,28 | 9,66 | 9,26 | 9,59 | 3,76% | - |
| 10.06.2026 | 9,39 | 9,43 | 9,24 | 9,24 | -1,94% | - |
| 09.06.2026 | 9,48 | 9,75 | 9,35 | 9,42 | 1,11% | - |
| 08.06.2026 | 9,47 | 9,48 | 9,17 | 9,32 | -2,00% | - |
| 05.06.2026 | 9,91 | 9,92 | 9,50 | 9,51 | -3,79% | - |
| 04.06.2026 | 9,84 | 10,00 | 9,82 | 9,89 | 0,15% | - |
| 03.06.2026 | 9,99 | 10,02 | 9,85 | 9,87 | -0,23% | - |
| 02.06.2026 | 10,04 | 10,13 | 9,84 | 9,89 | 0,13% | - |
| 01.06.2026 | 10,04 | 10,23 | 9,88 | 9,88 | -0,83% | - |
| 29.05.2026 | 9,94 | 10,22 | 9,94 | 9,96 | 0,38% | 27.050,00 |
| 28.05.2026 | 10,03 | 10,11 | 9,79 | 9,93 | -2,70% | - |
| 27.05.2026 | 9,98 | 10,22 | 9,93 | 10,20 | 2,31% | - |
| 26.05.2026 | 10,12 | 10,22 | 9,97 | 9,97 | -1,58% | - |
| 25.05.2026 | 10,15 | 10,18 | 9,94 | 10,13 | 0,67% | - |
| 22.05.2026 | 9,76 | 10,10 | 9,67 | 10,06 | 3,74% | - |
| 21.05.2026 | 9,70 | 9,87 | 9,58 | 9,70 | -0,29% | - |
| 20.05.2026 | 9,56 | 9,73 | 9,47 | 9,73 | 2,40% | - |
| 19.05.2026 | 9,43 | 9,51 | 9,39 | 9,50 | 0,42% | - |
| 18.05.2026 | 9,43 | 9,55 | 9,33 | 9,46 | -0,08% | - |
| 15.05.2026 | 9,35 | 9,65 | 9,31 | 9,47 | 0,40% | - |
| 14.05.2026 | 9,29 | 9,43 | 9,26 | 9,43 | 1,64% | - |
| 13.05.2026 | 9,43 | 9,48 | 9,23 | 9,28 | -1,35% | - |
| 12.05.2026 | 9,56 | 9,63 | 9,31 | 9,41 | -1,96% | - |
| 11.05.2026 | 9,46 | 9,78 | 9,46 | 9,59 | 1,05% | - |
| 08.05.2026 | 9,57 | 9,74 | 9,48 | 9,49 | -0,84% | - |
| 07.05.2026 | 9,55 | 9,69 | 9,54 | 9,57 | 3,66% | - |
| 06.05.2026 | 9,83 | 9,89 | 9,24 | 9,24 | -4,63% | - |
| 05.05.2026 | 9,72 | 9,81 | 9,66 | 9,68 | 0,24% | - |
| 04.05.2026 | 9,22 | 9,96 | 9,21 | 9,66 | 5,06% | - |
| 30.04.2026 | 9,10 | 9,22 | 9,08 | 9,20 | 0,90% | - |
| 29.04.2026 | 9,29 | 9,33 | 9,11 | 9,11 | -1,59% | - |
| 28.04.2026 | 9,18 | 9,45 | 9,13 | 9,26 | 2,26% | - |
| 27.04.2026 | 9,13 | 9,21 | 9,00 | 9,06 | -0,98% | - |
| 24.04.2026 | 9,06 | 9,16 | 9,00 | 9,15 | 1,46% | - |
| 23.04.2026 | 9,33 | 9,39 | 9,01 | 9,01 | -3,91% | - |
| 22.04.2026 | 9,51 | 9,59 | 9,35 | 9,38 | -0,93% | - |
| 21.04.2026 | 9,91 | 9,95 | 9,46 | 9,47 | -4,22% | 8.262,00 |
| 20.04.2026 | 10,09 | 10,09 | 9,53 | 9,89 | 4,60% | 3.500,00 |
| 17.04.2026 | 9,66 | 9,85 | 9,45 | 9,45 | 0,00% | - |
| 16.04.2026 | 9,63 | 9,71 | 9,45 | 9,45 | -1,34% | - |
| 15.04.2026 | 8,95 | 9,60 | 8,93 | 9,58 | 7,04% | - |
| 14.04.2026 | 8,82 | 8,95 | 8,69 | 8,95 | 3,45% | - |
| 13.04.2026 | 8,74 | 8,82 | 8,64 | 8,65 | 1,08% | 4.608,00 |
| 10.04.2026 | 8,93 | 8,93 | 8,56 | 8,56 | -4,11% | - |
| 09.04.2026 | 9,02 | 9,02 | 8,81 | 8,93 | -1,05% | - |