1,898€
2,32%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,85 | 1,93 | 1,77 | 1,91 | 2,80% | - |
| 05.06.2025 | 1,88 | 1,89 | 1,85 | 1,86 | -1,22% | - |
| 04.06.2025 | 1,87 | 1,92 | 1,87 | 1,88 | 1,84% | - |
| 03.06.2025 | 1,78 | 1,85 | 1,78 | 1,84 | 5,49% | - |
| 02.06.2025 | 1,71 | 1,78 | 1,67 | 1,75 | 4,61% | - |
| 30.05.2025 | 1,72 | 1,73 | 1,67 | 1,67 | -2,28% | - |
| 29.05.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -1,44% | - |
| 28.05.2025 | 1,75 | 1,76 | 1,71 | 1,74 | -0,06% | - |
| 27.05.2025 | 1,79 | 1,80 | 1,72 | 1,74 | -2,80% | - |
| 26.05.2025 | 1,84 | 1,84 | 1,78 | 1,79 | 0,00% | - |
| 23.05.2025 | 1,78 | 1,83 | 1,73 | 1,79 | 0,00% | - |
| 22.05.2025 | 1,83 | 1,85 | 1,75 | 1,79 | -3,82% | - |
| 21.05.2025 | 1,84 | 1,91 | 1,83 | 1,86 | 0,49% | - |
| 20.05.2025 | 1,78 | 1,85 | 1,78 | 1,85 | 4,64% | - |
| 19.05.2025 | 1,79 | 1,79 | 1,70 | 1,77 | -1,23% | - |
| 16.05.2025 | 1,80 | 1,83 | 1,77 | 1,79 | -0,50% | - |
| 15.05.2025 | 1,89 | 1,89 | 1,79 | 1,80 | -5,22% | - |
| 14.05.2025 | 1,89 | 1,91 | 1,87 | 1,90 | 0,53% | - |
| 13.05.2025 | 1,75 | 1,89 | 1,75 | 1,89 | 7,16% | - |
| 12.05.2025 | 1,70 | 1,77 | 1,69 | 1,76 | 4,89% | - |
| 09.05.2025 | 1,74 | 1,76 | 1,67 | 1,68 | -1,18% | - |
| 08.05.2025 | 1,64 | 1,73 | 1,59 | 1,70 | 3,10% | - |
| 07.05.2025 | 1,63 | 1,71 | 1,48 | 1,65 | 0,92% | - |
| 06.05.2025 | 1,67 | 1,67 | 1,58 | 1,63 | -0,73% | - |
| 05.05.2025 | 1,60 | 1,66 | 1,59 | 1,64 | 2,43% | - |
| 02.05.2025 | 1,51 | 1,61 | 1,51 | 1,61 | 6,57% | - |
| 30.04.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 2,73% | - |
| 29.04.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -2,40% | - |
| 28.04.2025 | 1,40 | 1,52 | 1,39 | 1,50 | 4,89% | - |
| 25.04.2025 | 1,42 | 1,47 | 1,40 | 1,43 | 1,85% | - |
| 24.04.2025 | 1,38 | 1,41 | 1,35 | 1,41 | 1,59% | - |
| 23.04.2025 | 1,39 | 1,42 | 1,35 | 1,38 | 2,90% | - |
| 22.04.2025 | 1,42 | 1,44 | 1,33 | 1,35 | -7,81% | - |
| 17.04.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 5,27% | - |
| 16.04.2025 | 1,34 | 1,39 | 1,32 | 1,39 | 1,69% | - |
| 15.04.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,34% | - |
| 14.04.2025 | 1,31 | 1,36 | 1,30 | 1,35 | 9,53% | - |
| 11.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,81% | - |
| 10.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 8,22% | - |
| 09.04.2025 | 1,21 | 1,32 | 1,19 | 1,19 | -5,40% | 34,00 |
| 08.04.2025 | 1,15 | 1,26 | 1,15 | 1,26 | 15,38% | 100,00 |
| 07.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -9,00% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,20 | 1,20 | -8,40% | 160,00 |
| 03.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,95% | - |
| 02.04.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -6,57% | 1.000,00 |
| 01.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,32% | - |
| 31.03.2025 | 1,45 | 1,46 | 1,38 | 1,38 | -9,48% | - |
| 28.03.2025 | 1,61 | 1,61 | 1,53 | 1,53 | -4,53% | - |
| 27.03.2025 | 1,56 | 1,63 | 1,51 | 1,60 | 1,62% | - |
| 26.03.2025 | 1,53 | 1,58 | 1,50 | 1,58 | 3,51% | - |
| 25.03.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -0,52% | - |
| 24.03.2025 | 1,59 | 1,59 | 1,52 | 1,53 | -3,04% | - |
| 21.03.2025 | 1,58 | 1,60 | 1,56 | 1,58 | 0,13% | - |
| 20.03.2025 | 1,60 | 1,65 | 1,56 | 1,58 | -1,62% | - |
| 19.03.2025 | 1,61 | 1,61 | 1,54 | 1,60 | 1,46% | - |
| 18.03.2025 | 1,54 | 1,62 | 1,54 | 1,58 | 5,30% | - |
| 17.03.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 1,56% | - |
| 14.03.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 1,65% | - |
| 13.03.2025 | 1,46 | 1,52 | 1,43 | 1,45 | -0,14% | - |
| 12.03.2025 | 1,40 | 1,46 | 1,37 | 1,46 | 9,85% | - |
| 11.03.2025 | 1,26 | 1,35 | 1,26 | 1,32 | 3,48% | - |
| 10.03.2025 | 1,39 | 1,41 | 1,27 | 1,28 | -7,51% | - |
| 07.03.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,18% | - |
| 06.03.2025 | 1,39 | 1,43 | 1,38 | 1,38 | -1,78% | - |
| 05.03.2025 | 1,41 | 1,47 | 1,40 | 1,41 | 0,43% | - |
| 04.03.2025 | 1,42 | 1,44 | 1,38 | 1,40 | -5,50% | - |
| 03.03.2025 | 1,52 | 1,52 | 1,43 | 1,48 | -4,23% | - |
| 28.02.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -3,79% | - |
| 27.02.2025 | 1,59 | 1,66 | 1,59 | 1,61 | -1,23% | - |
| 26.02.2025 | 1,61 | 1,68 | 1,60 | 1,63 | 1,09% | - |
| 25.02.2025 | 1,59 | 1,63 | 1,58 | 1,61 | 0,94% | - |
| 24.02.2025 | 1,62 | 1,66 | 1,59 | 1,60 | -1,24% | - |
| 21.02.2025 | 1,76 | 1,76 | 1,59 | 1,62 | -7,58% | - |
| 20.02.2025 | 1,58 | 1,75 | 1,57 | 1,75 | 14,84% | - |
| 19.02.2025 | 1,26 | 1,53 | 1,26 | 1,52 | 26,66% | - |
| 18.02.2025 | 1,20 | 1,24 | 1,19 | 1,20 | 0,54% | - |
| 17.02.2025 | 1,25 | 1,25 | 1,13 | 1,20 | -4,51% | - |
| 14.02.2025 | 1,29 | 1,30 | 1,25 | 1,25 | -2,80% | - |
| 13.02.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -0,27% | - |
| 12.02.2025 | 1,23 | 1,32 | 1,22 | 1,29 | 4,11% | - |
| 11.02.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 1,51% | - |
| 10.02.2025 | 1,24 | 1,24 | 1,20 | 1,22 | 0,87% | - |
| 07.02.2025 | 1,21 | 1,26 | 1,21 | 1,21 | -0,16% | - |
| 06.02.2025 | 1,21 | 1,22 | 1,17 | 1,21 | 1,34% | - |
| 05.02.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 0,17% | - |
| 04.02.2025 | 1,21 | 1,22 | 1,17 | 1,20 | -0,87% | - |
| 03.02.2025 | 1,21 | 1,22 | 1,18 | 1,21 | -1,23% | - |
| 31.01.2025 | 1,22 | 1,24 | 1,20 | 1,22 | 0,62% | - |
| 30.01.2025 | 1,24 | 1,24 | 1,19 | 1,21 | -1,34% | - |
| 29.01.2025 | 1,19 | 1,25 | 1,15 | 1,23 | 4,37% | - |
| 28.01.2025 | 1,19 | 1,22 | 1,14 | 1,18 | -0,76% | - |
| 27.01.2025 | 1,15 | 1,22 | 1,13 | 1,19 | -1,33% | - |
| 24.01.2025 | 1,26 | 1,29 | 1,20 | 1,20 | -3,91% | - |
| 23.01.2025 | 1,17 | 1,26 | 1,16 | 1,25 | 6,64% | - |
| 22.01.2025 | 1,01 | 1,17 | 1,01 | 1,17 | 16,11% | - |
| 21.01.2025 | 0,97 | 1,01 | 0,96 | 1,01 | 3,82% | - |
| 20.01.2025 | 0,95 | 0,98 | 0,95 | 0,97 | -0,10% | - |
| 17.01.2025 | 0,93 | 0,98 | 0,91 | 0,98 | 5,78% | - |
| 16.01.2025 | 0,95 | 0,96 | 0,92 | 0,92 | -2,64% | - |
| 15.01.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 2,71% | - |