5,930€
-2,15%
Echtzeit-Aktienkurs ZAPTEC AS NK -,00625
Bid:
Ask:
Aktienkurse zur ZAPTEC AS NK -,00625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 6,03 | 6,09 | 5,95 | 5,96 | -1,73% | 3.383,00 |
| 02.10.2026 | 5,91 | 6,10 | 5,90 | 6,06 | 2,62% | 48.834,00 |
| 01.10.2026 | 5,70 | 5,97 | 5,65 | 5,91 | 3,69% | 13.141,00 |
| 30.09.2026 | 5,70 | 5,78 | 5,61 | 5,70 | 0,00% | 8.370,00 |
| 29.09.2026 | 5,77 | 5,78 | 5,63 | 5,70 | -1,56% | - |
| 28.09.2026 | 5,82 | 5,84 | 5,66 | 5,79 | -0,69% | 13.920,00 |
| 25.09.2026 | 5,80 | 5,85 | 5,74 | 5,83 | 0,43% | 91,00 |
| 24.09.2026 | 5,69 | 5,83 | 5,60 | 5,80 | 1,75% | - |
| 23.09.2026 | 5,80 | 5,86 | 5,68 | 5,70 | -1,47% | 1.021,00 |
| 22.09.2026 | 5,67 | 5,81 | 5,63 | 5,79 | 1,40% | 14.323,00 |
| 21.09.2026 | 5,49 | 5,90 | 5,46 | 5,71 | 3,92% | 13.418,00 |
| 18.09.2026 | 5,42 | 5,54 | 5,39 | 5,49 | 1,29% | 12.060,00 |
| 17.09.2026 | 5,26 | 5,45 | 5,18 | 5,42 | 3,73% | 20.740,00 |
| 16.09.2026 | 5,11 | 5,25 | 5,11 | 5,23 | 2,15% | - |
| 15.09.2026 | 5,04 | 5,16 | 5,01 | 5,12 | 1,69% | 4.590,00 |
| 14.09.2026 | 5,31 | 5,31 | 4,99 | 5,03 | -5,09% | 4.122,00 |
| 11.09.2026 | 5,18 | 5,35 | 5,18 | 5,30 | 2,51% | - |
| 10.09.2026 | 5,32 | 5,32 | 5,16 | 5,17 | -2,45% | 11.610,00 |
| 09.09.2026 | 5,27 | 5,40 | 5,21 | 5,30 | 0,76% | 2.460,00 |
| 08.09.2026 | 4,98 | 5,38 | 4,97 | 5,26 | 6,41% | 6.400,00 |
| 07.09.2026 | 4,63 | 5,01 | 4,62 | 4,94 | 6,92% | 20.452,00 |
| 04.09.2026 | 4,56 | 4,65 | 4,55 | 4,62 | 1,38% | 32.232,00 |
| 03.09.2026 | 4,51 | 4,70 | 4,50 | 4,56 | 1,33% | 260,00 |
| 02.09.2026 | 4,55 | 4,58 | 4,47 | 4,50 | -1,06% | - |
| 01.09.2026 | 4,69 | 4,77 | 4,54 | 4,55 | -2,57% | - |
| 31.08.2026 | 4,63 | 4,75 | 4,56 | 4,67 | 0,97% | 16.820,00 |
| 28.08.2026 | 4,59 | 4,72 | 4,54 | 4,62 | 0,65% | 3.080,00 |
| 27.08.2026 | 4,71 | 4,71 | 4,59 | 4,59 | -2,23% | - |
| 26.08.2026 | 4,81 | 4,81 | 4,66 | 4,70 | -2,39% | 1.210,00 |
| 25.08.2026 | 4,63 | 4,89 | 4,61 | 4,81 | 3,89% | 1.600,00 |
| 24.08.2026 | 4,75 | 4,76 | 4,62 | 4,63 | -2,52% | - |
| 21.08.2026 | 4,52 | 4,77 | 4,39 | 4,75 | 5,32% | 20.250,00 |
| 20.08.2026 | 4,54 | 4,55 | 4,51 | 4,51 | 0,78% | 10.878,00 |
| 19.08.2026 | 4,56 | 4,75 | 4,43 | 4,48 | 35,99% | 9.380,00 |
| 05.05.2026 | 3,38 | 3,44 | 3,14 | 3,29 | -2,52% | 9.160,00 |
| 04.05.2026 | 3,44 | 3,46 | 3,35 | 3,38 | -0,30% | 20.093,00 |
| 30.04.2026 | 3,31 | 3,40 | 3,28 | 3,39 | 1,96% | - |
| 29.04.2026 | 3,38 | 3,40 | 3,31 | 3,32 | -1,69% | 180,00 |
| 28.04.2026 | 3,35 | 3,43 | 3,32 | 3,38 | 1,05% | - |
| 27.04.2026 | 3,39 | 3,44 | 3,32 | 3,35 | -1,12% | 231,00 |
| 24.04.2026 | 3,25 | 3,43 | 3,24 | 3,38 | 3,84% | - |
| 23.04.2026 | 3,37 | 3,39 | 3,22 | 3,26 | -3,32% | 560,00 |
| 22.04.2026 | 3,40 | 3,43 | 3,32 | 3,37 | -0,24% | - |
| 21.04.2026 | 3,30 | 3,43 | 3,30 | 3,38 | 2,43% | 4.380,00 |
| 20.04.2026 | 3,20 | 3,32 | 3,20 | 3,30 | 1,73% | 70.410,00 |
| 17.04.2026 | 3,14 | 3,26 | 3,12 | 3,24 | 4,31% | 2.240,00 |
| 16.04.2026 | 3,15 | 3,18 | 3,09 | 3,11 | -1,27% | - |
| 15.04.2026 | 3,05 | 3,15 | 3,02 | 3,15 | 3,11% | 2.867,00 |
| 14.04.2026 | 2,95 | 3,09 | 2,94 | 3,05 | 3,04% | 121,00 |
| 13.04.2026 | 2,78 | 2,96 | 2,75 | 2,96 | 7,36% | 26.796,00 |
| 10.04.2026 | 2,71 | 2,79 | 2,70 | 2,76 | 1,47% | - |
| 09.04.2026 | 2,66 | 2,73 | 2,64 | 2,72 | 2,06% | - |
| 08.04.2026 | 2,59 | 2,72 | 2,58 | 2,67 | 2,38% | 35.650,00 |
| 07.04.2026 | 2,53 | 2,66 | 2,53 | 2,60 | 3,09% | 56,00 |
| 02.04.2026 | 2,49 | 2,53 | 2,49 | 2,53 | 0,08% | 21.250,00 |
| 01.04.2026 | 2,59 | 2,61 | 2,50 | 2,52 | -2,10% | 440,00 |
| 31.03.2026 | 2,45 | 2,58 | 2,41 | 2,58 | 5,70% | - |
| 30.03.2026 | 2,39 | 2,45 | 2,37 | 2,44 | 2,44% | 459,00 |
| 27.03.2026 | 2,46 | 2,48 | 2,38 | 2,38 | -2,66% | 8.329,00 |
| 26.03.2026 | 2,49 | 2,50 | 2,43 | 2,45 | -1,81% | - |
| 25.03.2026 | 2,52 | 2,55 | 2,45 | 2,49 | -1,58% | - |
| 24.03.2026 | 2,50 | 2,54 | 2,42 | 2,53 | 1,40% | - |
| 23.03.2026 | 2,49 | 2,55 | 2,39 | 2,50 | -1,11% | 4.616,00 |
| 20.03.2026 | 2,62 | 2,62 | 2,51 | 2,52 | -3,33% | 3.465,00 |
| 19.03.2026 | 2,63 | 2,64 | 2,57 | 2,61 | -0,87% | - |
| 18.03.2026 | 2,67 | 2,70 | 2,62 | 2,63 | -0,27% | 1.053,00 |
| 17.03.2026 | 2,62 | 2,68 | 2,55 | 2,64 | 1,03% | 20.776,00 |
| 16.03.2026 | 2,63 | 2,65 | 2,60 | 2,61 | -0,15% | - |
| 13.03.2026 | 2,69 | 2,69 | 2,61 | 2,62 | -2,71% | 8.400,00 |
| 12.03.2026 | 2,76 | 2,76 | 2,69 | 2,69 | -2,47% | - |
| 11.03.2026 | 2,75 | 2,80 | 2,70 | 2,76 | 0,29% | - |
| 10.03.2026 | 2,72 | 2,77 | 2,70 | 2,75 | 1,18% | 7.733,00 |
| 09.03.2026 | 2,79 | 2,79 | 2,63 | 2,72 | -2,41% | 90,00 |
| 06.03.2026 | 2,80 | 2,82 | 2,74 | 2,79 | -0,07% | 1.440,00 |
| 05.03.2026 | 2,77 | 2,82 | 2,75 | 2,79 | 0,87% | 16,00 |
| 04.03.2026 | 2,66 | 2,77 | 2,64 | 2,76 | 3,87% | 24,00 |
| 03.03.2026 | 2,74 | 2,75 | 2,62 | 2,66 | -2,99% | 42.480,00 |
| 02.03.2026 | 2,74 | 2,77 | 2,69 | 2,74 | -1,30% | - |
| 27.02.2026 | 2,75 | 2,85 | 2,75 | 2,78 | 1,20% | - |
| 26.02.2026 | 2,74 | 2,80 | 2,71 | 2,75 | 0,00% | - |
| 25.02.2026 | 2,82 | 2,83 | 2,72 | 2,75 | -2,24% | - |
| 24.02.2026 | 2,82 | 2,89 | 2,73 | 2,81 | -0,07% | - |
| 23.02.2026 | 2,78 | 2,87 | 2,71 | 2,81 | 0,25% | 29,00 |
| 20.02.2026 | 2,66 | 2,80 | 2,62 | 2,80 | 4,86% | 3.876,00 |
| 19.02.2026 | 2,60 | 2,73 | 2,54 | 2,67 | 2,89% | 8.710,00 |
| 18.02.2026 | 2,15 | 2,62 | 2,15 | 2,60 | 28,17% | 37.769,00 |
| 17.02.2026 | 2,11 | 2,11 | 2,02 | 2,03 | -3,84% | - |
| 16.02.2026 | 2,02 | 2,11 | 2,02 | 2,11 | 4,00% | - |
| 13.02.2026 | 2,13 | 2,13 | 2,00 | 2,03 | -4,75% | 29.558,00 |
| 12.02.2026 | 2,20 | 2,22 | 2,12 | 2,13 | -1,94% | - |
| 11.02.2026 | 2,19 | 2,21 | 2,16 | 2,17 | -0,82% | 2.800,00 |
| 10.02.2026 | 2,09 | 2,20 | 2,09 | 2,19 | 4,29% | 2.000,00 |
| 09.02.2026 | 2,03 | 2,10 | 2,03 | 2,10 | 2,99% | - |
| 06.02.2026 | 1,95 | 2,04 | 1,94 | 2,04 | 4,57% | 670,00 |
| 05.02.2026 | 2,01 | 2,03 | 1,94 | 1,95 | -2,55% | 32.696,00 |
| 04.02.2026 | 2,02 | 2,03 | 1,98 | 2,00 | -0,70% | 10.660,00 |
| 03.02.2026 | 2,03 | 2,06 | 2,00 | 2,01 | -0,49% | - |
| 02.02.2026 | 1,99 | 2,02 | 1,95 | 2,02 | 0,25% | - |
| 30.01.2026 | 2,00 | 2,03 | 1,98 | 2,02 | 0,50% | - |
| 29.01.2026 | 2,03 | 2,06 | 2,00 | 2,01 | -0,74% | 10.200,00 |