4,483€
2,35%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2026 | 2,02 | 2,04 | 1,97 | 2,02 | 1,66% | - |
| 27.01.2026 | 1,99 | 2,01 | 1,97 | 1,99 | -0,25% | 440,00 |
| 26.01.2026 | 1,99 | 2,01 | 1,96 | 2,00 | 0,15% | 5.432,00 |
| 23.01.2026 | 1,98 | 2,01 | 1,93 | 1,99 | 1,07% | - |
| 22.01.2026 | 1,93 | 1,98 | 1,92 | 1,97 | 2,50% | - |
| 21.01.2026 | 1,90 | 1,93 | 1,83 | 1,92 | 1,26% | - |
| 20.01.2026 | 1,92 | 1,93 | 1,85 | 1,90 | -1,09% | 71.631,00 |
| 19.01.2026 | 2,00 | 2,00 | 1,92 | 1,92 | -5,19% | 1.650,00 |
| 16.01.2026 | 2,03 | 2,05 | 2,01 | 2,03 | -0,10% | - |
| 15.01.2026 | 1,98 | 2,04 | 1,97 | 2,03 | 4,70% | 7.084,00 |
| 14.01.2026 | 2,00 | 2,07 | 1,92 | 1,94 | -3,15% | 25.317,00 |
| 13.01.2026 | 2,04 | 2,04 | 1,96 | 2,00 | -1,38% | - |
| 12.01.2026 | 2,05 | 2,05 | 1,98 | 2,03 | -0,78% | - |
| 09.01.2026 | 2,02 | 2,07 | 2,00 | 2,04 | 0,99% | 4.000,00 |
| 08.01.2026 | 2,05 | 2,06 | 2,00 | 2,02 | -1,70% | 21.000,00 |
| 07.01.2026 | 2,09 | 2,09 | 2,04 | 2,06 | -1,67% | 3.640,00 |
| 06.01.2026 | 2,11 | 2,14 | 2,09 | 2,09 | -0,57% | - |
| 05.01.2026 | 2,13 | 2,14 | 2,09 | 2,11 | -0,47% | - |
| 02.01.2026 | 2,10 | 2,15 | 2,08 | 2,12 | 0,81% | - |
| 30.12.2025 | 2,13 | 2,13 | 2,07 | 2,10 | -1,50% | 120,00 |
| 29.12.2025 | 1,97 | 2,15 | 1,97 | 2,13 | 8,45% | 20.630,00 |
| 23.12.2025 | 1,94 | 1,98 | 1,92 | 1,96 | 1,50% | 20.200,00 |
| 22.12.2025 | 1,96 | 1,99 | 1,92 | 1,94 | -1,02% | 5.500,00 |
| 19.12.2025 | 2,03 | 2,06 | 1,95 | 1,96 | -3,36% | - |
| 18.12.2025 | 1,95 | 2,04 | 1,95 | 2,02 | 3,69% | - |
| 17.12.2025 | 1,91 | 1,99 | 1,89 | 1,95 | 2,41% | - |
| 16.12.2025 | 1,92 | 1,93 | 1,88 | 1,91 | -0,63% | 58,00 |
| 15.12.2025 | 1,95 | 1,96 | 1,90 | 1,92 | -1,74% | 165,00 |
| 12.12.2025 | 1,98 | 1,99 | 1,93 | 1,95 | -1,32% | 4.940,00 |
| 11.12.2025 | 2,00 | 2,01 | 1,95 | 1,98 | -1,89% | 1.750,00 |
| 10.12.2025 | 2,05 | 2,09 | 2,00 | 2,02 | -1,37% | 2.938,00 |
| 09.12.2025 | 2,02 | 2,08 | 2,02 | 2,04 | 0,99% | 15.200,00 |
| 08.12.2025 | 2,05 | 2,08 | 2,02 | 2,02 | -1,17% | 2.400,00 |
| 05.12.2025 | 2,01 | 2,05 | 2,00 | 2,05 | 2,20% | 4.800,00 |