46,900€
0,86%
Echtzeit-Aktienkurs Ziff Davis
Bid:
Ask:
Aktienkurse zur Ziff Davis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,80 | 47,40 | 45,80 | 46,90 | 0,86% | - |
| 11.11.2026 | 46,60 | 46,80 | 45,30 | 46,50 | 1,31% | - |
| 10.11.2026 | 45,10 | 46,00 | 44,60 | 45,90 | 2,00% | - |
| 09.11.2026 | 44,50 | 45,30 | 43,30 | 45,00 | 0,90% | 100,00 |
| 06.11.2026 | 48,30 | 48,60 | 44,00 | 44,60 | -8,04% | 91,00 |
| 05.11.2026 | 50,15 | 51,00 | 47,80 | 48,50 | -4,90% | - |
| 04.11.2026 | 47,90 | 52,00 | 47,80 | 51,00 | 5,59% | 261,00 |
| 03.11.2026 | 47,40 | 48,40 | 46,80 | 48,30 | 1,47% | - |
| 02.11.2026 | 49,50 | 49,60 | 47,40 | 47,60 | -2,26% | - |
| 30.10.2026 | 49,30 | 50,50 | 47,90 | 48,70 | -2,70% | 156,00 |
| 29.10.2026 | 49,20 | 50,75 | 48,80 | 50,05 | 0,91% | - |
| 28.10.2026 | 51,00 | 51,50 | 49,50 | 49,60 | -3,69% | 60,00 |
| 27.10.2026 | 52,00 | 52,50 | 50,75 | 51,50 | 0,00% | - |
| 26.10.2026 | 52,00 | 52,50 | 51,00 | 51,50 | 0,00% | - |
| 23.10.2026 | 52,00 | 52,50 | 51,00 | 51,50 | 0,00% | - |
| 22.10.2026 | 50,05 | 52,00 | 49,70 | 51,50 | 1,98% | - |
| 21.10.2026 | 50,50 | 51,25 | 49,90 | 50,50 | -0,98% | - |
| 20.10.2026 | 49,70 | 51,50 | 49,70 | 51,00 | 0,99% | - |
| 19.10.2026 | 51,50 | 51,50 | 50,05 | 50,50 | -0,98% | - |
| 16.10.2026 | 52,00 | 52,75 | 50,25 | 51,00 | -2,86% | - |
| 15.10.2026 | 52,25 | 53,00 | 52,00 | 52,50 | 1,94% | - |
| 14.10.2026 | 52,00 | 52,00 | 50,75 | 51,50 | -0,96% | - |
| 13.10.2026 | 51,00 | 52,50 | 51,00 | 52,00 | 0,00% | - |
| 12.10.2026 | 50,50 | 52,25 | 49,95 | 52,00 | 2,97% | - |
| 09.10.2026 | 50,50 | 50,75 | 49,60 | 50,50 | 1,81% | - |
| 08.10.2026 | 49,00 | 50,15 | 48,50 | 49,60 | 1,22% | - |
| 07.10.2026 | 48,60 | 49,50 | 48,30 | 49,00 | 0,62% | - |
| 06.10.2026 | 49,80 | 50,50 | 48,30 | 48,70 | -1,81% | - |
| 05.10.2026 | 49,20 | 50,25 | 48,80 | 49,60 | 1,64% | - |
| 02.10.2026 | 48,60 | 49,45 | 48,30 | 48,80 | 0,83% | - |
| 01.10.2026 | 51,25 | 51,25 | 47,90 | 48,40 | -4,16% | - |
| 30.09.2026 | 49,50 | 50,50 | 49,10 | 50,50 | 2,02% | - |
| 29.09.2026 | 48,90 | 49,70 | 48,70 | 49,50 | 0,61% | - |
| 28.09.2026 | 49,00 | 50,50 | 48,80 | 49,20 | -0,61% | 740,00 |
| 25.09.2026 | 49,95 | 50,50 | 49,10 | 49,50 | 0,20% | - |
| 24.09.2026 | 49,50 | 50,50 | 49,20 | 49,40 | -0,60% | - |
| 23.09.2026 | 50,50 | 51,50 | 49,50 | 49,70 | -1,58% | - |
| 22.09.2026 | 50,05 | 51,50 | 49,20 | 50,50 | 1,10% | - |
| 21.09.2026 | 50,40 | 51,00 | 49,60 | 49,95 | 0,71% | - |
| 18.09.2026 | 51,50 | 52,00 | 49,50 | 49,60 | -3,69% | 156,00 |
| 17.09.2026 | 52,00 | 52,75 | 50,25 | 51,50 | 0,49% | - |
| 16.09.2026 | 51,50 | 52,25 | 50,50 | 51,25 | -0,49% | - |
| 15.09.2026 | 49,50 | 52,25 | 49,10 | 51,50 | 4,04% | - |
| 14.09.2026 | 48,40 | 49,90 | 47,60 | 49,50 | 2,70% | - |
| 11.09.2026 | 48,00 | 49,10 | 47,40 | 48,20 | 1,47% | - |
| 10.09.2026 | 47,40 | 48,10 | 47,30 | 47,50 | 0,21% | 988,00 |
| 09.09.2026 | 48,00 | 48,20 | 47,00 | 47,40 | -0,84% | - |
| 08.09.2026 | 48,10 | 48,60 | 47,10 | 47,80 | -0,42% | - |
| 07.09.2026 | 48,00 | 48,20 | 47,80 | 48,00 | 0,42% | 1.160,00 |
| 04.09.2026 | 48,60 | 49,00 | 47,70 | 47,80 | -1,44% | - |
| 03.09.2026 | 48,70 | 49,60 | 47,90 | 48,50 | -1,42% | - |
| 02.09.2026 | 47,60 | 49,40 | 47,20 | 49,20 | 3,80% | - |
| 01.09.2026 | 47,40 | 48,10 | 47,00 | 47,40 | 0,21% | - |
| 31.08.2026 | 48,00 | 48,60 | 47,20 | 47,30 | -1,46% | - |
| 28.08.2026 | 48,00 | 48,80 | 47,40 | 48,00 | 0,84% | - |
| 27.08.2026 | 48,00 | 48,60 | 47,40 | 47,60 | 0,00% | - |
| 26.08.2026 | 47,40 | 48,10 | 46,90 | 47,60 | 0,63% | - |
| 25.08.2026 | 48,30 | 48,40 | 47,00 | 47,30 | -0,84% | - |
| 24.08.2026 | 47,60 | 48,80 | 47,30 | 47,70 | -0,62% | - |
| 21.08.2026 | 47,40 | 48,20 | 47,10 | 48,00 | 1,69% | - |
| 20.08.2026 | 47,60 | 48,00 | 47,20 | 47,20 | -0,42% | - |
| 19.08.2026 | 47,30 | 48,20 | 46,90 | 47,40 | 20,86% | - |
| 05.05.2026 | 39,17 | 39,58 | 38,45 | 39,22 | 0,29% | 250,00 |
| 04.05.2026 | 39,50 | 39,90 | 38,81 | 39,10 | 0,50% | 112,00 |
| 30.04.2026 | 39,89 | 40,62 | 38,84 | 38,91 | -2,97% | - |
| 29.04.2026 | 40,65 | 40,65 | 39,68 | 40,10 | -0,49% | - |
| 28.04.2026 | 41,04 | 41,66 | 40,23 | 40,30 | -1,95% | - |
| 27.04.2026 | 39,72 | 41,48 | 39,36 | 41,11 | 3,50% | 400,00 |
| 24.04.2026 | 40,59 | 40,63 | 39,33 | 39,72 | -1,30% | - |
| 23.04.2026 | 40,52 | 41,18 | 39,63 | 40,24 | -1,18% | - |
| 22.04.2026 | 40,62 | 41,04 | 39,91 | 40,72 | 1,12% | - |
| 21.04.2026 | 40,40 | 41,65 | 40,15 | 40,27 | 0,41% | - |
| 20.04.2026 | 40,08 | 40,87 | 39,91 | 40,10 | -0,98% | - |
| 17.04.2026 | 39,56 | 40,88 | 39,54 | 40,50 | 2,52% | 91,00 |
| 16.04.2026 | 40,02 | 40,24 | 39,50 | 39,50 | -0,49% | - |
| 15.04.2026 | 38,64 | 40,28 | 38,62 | 39,70 | 2,54% | - |
| 14.04.2026 | 37,74 | 38,72 | 36,95 | 38,71 | 2,68% | 550,00 |
| 13.04.2026 | 36,98 | 37,78 | 36,74 | 37,70 | 0,74% | 180,00 |
| 10.04.2026 | 37,94 | 38,46 | 36,67 | 37,43 | -1,26% | - |
| 09.04.2026 | 37,22 | 37,93 | 36,68 | 37,90 | 1,61% | - |
| 08.04.2026 | 38,51 | 38,53 | 36,65 | 37,30 | 0,54% | - |
| 07.04.2026 | 36,72 | 37,50 | 36,41 | 37,10 | -1,07% | - |
| 02.04.2026 | 35,68 | 37,71 | 35,53 | 37,50 | 3,13% | 523,00 |
| 01.04.2026 | 36,55 | 37,01 | 35,78 | 36,37 | 0,20% | 165,00 |
| 31.03.2026 | 36,95 | 37,75 | 35,94 | 36,29 | -1,39% | - |
| 30.03.2026 | 36,45 | 38,10 | 36,10 | 36,80 | 2,16% | - |
| 27.03.2026 | 37,81 | 37,83 | 35,33 | 36,03 | -3,79% | - |
| 26.03.2026 | 37,42 | 38,66 | 37,01 | 37,45 | -0,45% | - |
| 25.03.2026 | 38,11 | 38,69 | 36,40 | 37,61 | -0,11% | - |
| 24.03.2026 | 37,38 | 39,11 | 36,99 | 37,65 | 0,93% | 104,00 |
| 23.03.2026 | 36,11 | 37,68 | 35,94 | 37,31 | 1,42% | - |
| 20.03.2026 | 36,54 | 37,00 | 35,88 | 36,78 | 0,49% | - |
| 19.03.2026 | 36,98 | 37,64 | 36,27 | 36,60 | -0,72% | - |
| 18.03.2026 | 37,03 | 37,21 | 36,25 | 36,87 | 0,42% | - |
| 17.03.2026 | 36,50 | 37,76 | 36,29 | 36,72 | 0,71% | - |
| 16.03.2026 | 34,89 | 37,14 | 34,41 | 36,46 | 5,84% | - |
| 13.03.2026 | 34,16 | 36,31 | 34,00 | 34,45 | 0,37% | - |
| 12.03.2026 | 34,94 | 35,66 | 34,27 | 34,32 | -2,30% | - |
| 11.03.2026 | 34,32 | 35,50 | 34,15 | 35,13 | 2,09% | - |
| 10.03.2026 | 34,56 | 35,71 | 33,53 | 34,41 | -0,38% | - |