1,393€
1,09%
Echtzeit-Aktienkurs BOOMBIT ZY -,50
Bid:
Ask:
Aktienkurse zur BOOMBIT ZY -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,44 | 1,47 | 1,44 | 1,46 | 2,09% | - |
| 04.05.2026 | 1,48 | 1,48 | 1,42 | 1,43 | -2,38% | - |
| 30.04.2026 | 1,45 | 1,48 | 1,45 | 1,47 | 0,34% | - |
| 29.04.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -1,68% | - |
| 28.04.2026 | 1,30 | 1,50 | 1,30 | 1,49 | -0,67% | - |
| 27.04.2026 | 1,31 | 1,51 | 1,31 | 1,50 | -1,32% | - |
| 24.04.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 2,02% | - |
| 23.04.2026 | 1,49 | 1,51 | 1,47 | 1,49 | -0,67% | - |
| 22.04.2026 | 1,51 | 1,51 | 1,48 | 1,50 | 1,01% | - |
| 21.04.2026 | 1,54 | 1,54 | 1,48 | 1,48 | -3,07% | - |
| 20.04.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 0,99% | - |
| 17.04.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -0,20% | - |
| 16.04.2026 | 1,50 | 1,55 | 1,50 | 1,52 | 1,34% | - |
| 15.04.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 0,67% | - |
| 14.04.2026 | 1,51 | 1,51 | 1,47 | 1,49 | -1,13% | - |
| 13.04.2026 | 1,47 | 1,51 | 1,45 | 1,51 | 1,48% | - |
| 10.04.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -0,80% | - |
| 09.04.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 1,15% | - |
| 08.04.2026 | 1,52 | 1,52 | 1,43 | 1,48 | 2,28% | - |
| 07.04.2026 | 1,42 | 1,47 | 1,41 | 1,45 | 1,76% | - |
| 02.04.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 01.04.2026 | 1,40 | 1,43 | 1,40 | 1,41 | 1,22% | - |
| 31.03.2026 | 1,20 | 1,40 | 1,20 | 1,39 | -0,36% | - |
| 30.03.2026 | 1,21 | 1,41 | 1,21 | 1,40 | -0,71% | - |
| 27.03.2026 | 1,22 | 1,43 | 1,22 | 1,41 | -0,14% | - |
| 26.03.2026 | 1,22 | 1,42 | 1,22 | 1,41 | 0,00% | - |
| 25.03.2026 | 1,24 | 1,44 | 1,24 | 1,41 | -2,08% | - |
| 24.03.2026 | 1,43 | 1,44 | 1,40 | 1,44 | 0,84% | - |
| 23.03.2026 | 1,44 | 1,44 | 1,39 | 1,43 | -0,70% | - |
| 20.03.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 0,35% | - |
| 19.03.2026 | 1,25 | 1,45 | 1,25 | 1,43 | -0,83% | - |
| 18.03.2026 | 1,28 | 1,48 | 1,28 | 1,45 | -1,90% | - |
| 17.03.2026 | 1,44 | 1,49 | 1,44 | 1,47 | 2,43% | - |
| 16.03.2026 | 1,27 | 1,49 | 1,27 | 1,44 | -1,71% | - |
| 13.03.2026 | 1,25 | 1,47 | 1,25 | 1,46 | 0,90% | - |
| 12.03.2026 | 1,47 | 1,49 | 1,45 | 1,45 | -1,02% | - |
| 11.03.2026 | 1,29 | 1,50 | 1,29 | 1,47 | -1,35% | - |
| 10.03.2026 | 1,48 | 1,50 | 1,48 | 1,49 | 0,47% | - |
| 09.03.2026 | 1,48 | 1,49 | 1,46 | 1,48 | -0,47% | - |
| 06.03.2026 | 1,45 | 1,49 | 1,44 | 1,49 | 2,77% | - |
| 05.03.2026 | 1,46 | 1,46 | 1,43 | 1,45 | -0,69% | - |
| 04.03.2026 | 1,43 | 1,46 | 1,42 | 1,46 | 2,32% | - |
| 03.03.2026 | 1,26 | 1,48 | 1,26 | 1,42 | -2,47% | - |
| 02.03.2026 | 1,48 | 1,50 | 1,45 | 1,46 | -1,15% | - |
| 27.02.2026 | 1,35 | 1,54 | 1,35 | 1,48 | -4,22% | - |
| 26.02.2026 | 1,57 | 1,57 | 1,53 | 1,54 | -1,91% | - |
| 25.02.2026 | 1,58 | 1,59 | 1,55 | 1,57 | -0,51% | - |
| 24.02.2026 | 1,39 | 1,59 | 1,39 | 1,58 | -0,44% | - |
| 23.02.2026 | 1,38 | 1,61 | 1,38 | 1,59 | 0,32% | - |
| 20.02.2026 | 1,40 | 1,60 | 1,40 | 1,58 | -1,13% | - |
| 19.02.2026 | 1,44 | 1,65 | 1,44 | 1,60 | -2,14% | - |
| 18.02.2026 | 1,39 | 1,66 | 1,39 | 1,63 | 2,83% | - |
| 17.02.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -1,24% | - |
| 16.02.2026 | 1,41 | 1,61 | 1,41 | 1,61 | 12,84% | - |
| 13.02.2026 | 1,43 | 1,62 | 1,43 | 1,43 | -12,20% | - |
| 12.02.2026 | 1,43 | 1,63 | 1,43 | 1,62 | 0,00% | - |
| 11.02.2026 | 1,41 | 1,64 | 1,41 | 1,62 | 1,25% | - |
| 10.02.2026 | 1,40 | 1,61 | 1,40 | 1,60 | 0,31% | - |
| 09.02.2026 | 1,45 | 1,66 | 1,45 | 1,60 | -3,15% | - |
| 06.02.2026 | 1,43 | 1,65 | 1,43 | 1,65 | 1,35% | - |
| 05.02.2026 | 1,46 | 1,66 | 1,46 | 1,63 | -1,63% | - |
| 04.02.2026 | 1,66 | 1,67 | 1,65 | 1,66 | -0,18% | - |
| 03.02.2026 | 1,66 | 1,69 | 1,65 | 1,66 | -0,12% | - |
| 02.02.2026 | 1,65 | 1,68 | 1,65 | 1,66 | 0,73% | - |
| 30.01.2026 | 1,48 | 1,68 | 1,48 | 1,65 | -1,44% | - |
| 29.01.2026 | 1,47 | 1,70 | 1,47 | 1,67 | 0,54% | - |
| 28.01.2026 | 1,50 | 1,70 | 1,50 | 1,66 | -2,06% | - |
| 27.01.2026 | 1,69 | 1,72 | 1,69 | 1,70 | 0,89% | - |
| 26.01.2026 | 1,50 | 1,75 | 1,50 | 1,68 | -0,59% | - |
| 23.01.2026 | 1,47 | 1,71 | 1,47 | 1,69 | 1,50% | - |
| 22.01.2026 | 1,67 | 1,69 | 1,66 | 1,67 | -0,24% | - |
| 21.01.2026 | 1,46 | 1,68 | 1,46 | 1,67 | 1,03% | - |
| 20.01.2026 | 1,66 | 1,69 | 1,64 | 1,66 | 0,18% | - |
| 19.01.2026 | 1,68 | 1,68 | 1,64 | 1,65 | -1,84% | - |
| 16.01.2026 | 1,47 | 1,72 | 1,47 | 1,68 | 1,20% | - |
| 15.01.2026 | 1,49 | 1,69 | 1,49 | 1,66 | -1,19% | - |
| 14.01.2026 | 1,49 | 1,70 | 1,49 | 1,68 | 0,00% | - |
| 13.01.2026 | 1,54 | 1,72 | 1,54 | 1,68 | -3,16% | - |
| 12.01.2026 | 1,62 | 1,90 | 1,62 | 1,74 | -4,40% | - |
| 09.01.2026 | 1,29 | 1,87 | 1,29 | 1,82 | 22,59% | - |
| 08.01.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -0,34% | - |
| 07.01.2026 | 1,29 | 1,52 | 1,29 | 1,49 | -0,13% | - |
| 06.01.2026 | 1,29 | 1,50 | 1,29 | 1,49 | -0,20% | - |
| 05.01.2026 | 1,28 | 1,50 | 1,28 | 1,49 | 0,67% | - |
| 02.01.2026 | 1,44 | 1,50 | 1,42 | 1,48 | 4,58% | - |
| 30.12.2025 | 1,14 | 1,44 | 1,14 | 1,42 | 6,38% | - |
| 29.12.2025 | 1,15 | 1,41 | 1,15 | 1,33 | -1,11% | - |
| 23.12.2025 | 1,12 | 1,39 | 1,12 | 1,35 | 1,89% | - |
| 22.12.2025 | 1,16 | 1,40 | 1,16 | 1,32 | -2,22% | - |
| 19.12.2025 | 1,17 | 1,38 | 1,17 | 1,35 | -1,02% | - |
| 18.12.2025 | 1,19 | 1,40 | 1,19 | 1,37 | -1,44% | - |
| 17.12.2025 | 1,23 | 1,44 | 1,23 | 1,39 | -2,87% | - |
| 16.12.2025 | 1,25 | 1,46 | 1,25 | 1,43 | -1,52% | - |
| 15.12.2025 | 1,30 | 1,50 | 1,30 | 1,45 | -3,20% | - |
| 12.12.2025 | 1,30 | 1,51 | 1,30 | 1,50 | 0,33% | - |
| 11.12.2025 | 1,32 | 1,53 | 1,32 | 1,49 | -1,45% | - |
| 10.12.2025 | 1,31 | 1,54 | 1,31 | 1,52 | 0,80% | - |
| 09.12.2025 | 1,33 | 1,54 | 1,33 | 1,50 | -1,57% | - |
| 08.12.2025 | 1,31 | 1,54 | 1,31 | 1,53 | 1,26% | - |
| 05.12.2025 | 1,30 | 1,53 | 1,30 | 1,51 | 0,53% | - |