1,194€
20,31%
Echtzeit-Aktienkurs BOOMBIT ZY -,50
Bid:
Ask:
Aktienkurse zur BOOMBIT ZY -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -1,61% | - |
| 23.09.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 22.09.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,20% | - |
| 21.09.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 1,85% | - |
| 18.09.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,41% | - |
| 17.09.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -3,84% | - |
| 16.09.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,50% | - |
| 15.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 14.09.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 11.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,48% | - |
| 10.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,43% | - |
| 09.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 08.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | - |
| 07.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 04.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,95% | - |
| 03.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,44% | - |
| 02.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 01.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 31.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,42% | - |
| 28.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 27.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 26.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 25.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,40% | - |
| 24.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 21.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 20.08.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 19.08.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -5,41% | - |
| 18.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,20% | - |
| 17.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 14.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 13.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 12.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,69% | - |
| 11.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 10.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 07.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 3,27% | - |
| 06.08.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 05.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 3,37% | - |
| 04.08.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 03.08.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 31.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 2,49% | - |
| 30.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,90% | - |
| 29.07.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,35% | - |
| 28.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | - |
| 27.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 1,42% | - |
| 24.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -4,52% | - |
| 23.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | - |
| 22.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,20% | - |
| 21.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 20.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,45% | - |
| 17.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 16.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,44% | - |
| 15.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,44% | - |
| 14.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | - |
| 13.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 10.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,44% | - |
| 09.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 08.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 07.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 06.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 03.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 02.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,31% | - |
| 01.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,87% | - |
| 30.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,28% | - |
| 29.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 26.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 25.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 24.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 23.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 22.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 19.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,08% | - |
| 18.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 17.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 16.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 15.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 3,73% | - |
| 12.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,99% | - |
| 11.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,70% | - |
| 10.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,97% | - |
| 09.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 08.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,09% | - |
| 05.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 04.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,72% | - |
| 03.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -4,12% | - |
| 02.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 01.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 29.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 28.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,11% | - |
| 27.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 26.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 25.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 22.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 21.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 20.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 19.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
| 18.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 15.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -3,66% | - |
| 14.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,40% | - |
| 13.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,41% | - |
| 12.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 11.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | - |
| 08.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |