23,150NOK
-0,56%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,30 | 23,35 | 23,30 | 23,35 | 0,30% | 826,00 |
| 11.12.2025 | 23,56 | 23,64 | 23,22 | 23,28 | -1,56% | - |
| 10.12.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -2,50% | 25,00 |
| 09.12.2025 | 24,04 | 24,39 | 23,96 | 24,26 | 1,91% | - |
| 08.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,37% | 100,00 |
| 05.12.2025 | 23,72 | 23,91 | 23,67 | 23,89 | -0,88% | - |
| 04.12.2025 | 23,20 | 24,15 | 23,20 | 24,10 | 3,22% | 98,00 |
| 03.12.2025 | 23,69 | 24,13 | 23,35 | 23,35 | -2,04% | - |
| 02.12.2025 | 23,73 | 23,90 | 23,46 | 23,83 | -0,70% | - |
| 01.12.2025 | 24,55 | 24,55 | 24,00 | 24,00 | -0,38% | 1.015,00 |
| 28.11.2025 | 24,45 | 24,45 | 24,00 | 24,09 | -1,26% | - |
| 27.11.2025 | 24,10 | 24,40 | 24,10 | 24,40 | 5,92% | 460,00 |
| 26.11.2025 | 22,52 | 23,12 | 22,49 | 23,04 | 1,48% | - |
| 25.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,15% | 500,00 |
| 24.11.2025 | 22,78 | 23,27 | 22,78 | 22,96 | 2,53% | - |
| 21.11.2025 | 23,09 | 23,09 | 21,86 | 22,40 | -5,30% | - |
| 20.11.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,40% | 339,00 |
| 19.11.2025 | 23,39 | 23,85 | 23,35 | 23,56 | 0,33% | - |
| 18.11.2025 | 24,44 | 24,44 | 23,45 | 23,48 | -6,09% | - |
| 17.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,73% | 710,00 |
| 14.11.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -4,17% | 710,00 |
| 13.11.2025 | 25,10 | 25,15 | 25,10 | 25,15 | -0,20% | 4.100,00 |
| 12.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,37% | 400,00 |
| 11.11.2025 | 25,95 | 25,95 | 25,55 | 25,55 | -1,92% | 2.686,00 |
| 10.11.2025 | 25,75 | 26,05 | 25,75 | 26,05 | -5,27% | 5.004,00 |
| 06.11.2025 | 26,80 | 27,50 | 26,80 | 27,50 | 0,36% | 7.474,00 |
| 05.11.2025 | 27,60 | 27,60 | 26,30 | 27,40 | -3,35% | 4.104,00 |
| 04.11.2025 | 28,85 | 28,85 | 26,65 | 28,35 | -5,50% | 3.509,00 |
| 03.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,69% | 126,00 |
| 31.10.2025 | 29,48 | 29,94 | 29,48 | 29,50 | 0,29% | - |
| 30.10.2025 | 30,66 | 30,66 | 29,33 | 29,42 | -4,04% | - |
| 29.10.2025 | 30,01 | 30,67 | 30,01 | 30,65 | 2,35% | - |
| 28.10.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -0,17% | 28,00 |
| 27.10.2025 | 30,00 | 30,05 | 29,65 | 30,00 | 0,80% | 1.966,00 |
| 24.10.2025 | 30,23 | 30,30 | 29,70 | 29,76 | 0,21% | - |
| 23.10.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | 900,00 |
| 22.10.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -2,42% | 329,00 |
| 21.10.2025 | 31,25 | 31,25 | 31,00 | 31,05 | 1,97% | 2.500,00 |
| 17.10.2025 | 30,15 | 30,45 | 30,15 | 30,45 | -1,95% | 278,00 |
| 16.10.2025 | 30,91 | 31,33 | 30,61 | 31,06 | 0,67% | - |
| 15.10.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 1,65% | 836,00 |
| 14.10.2025 | 29,35 | 30,35 | 29,35 | 30,35 | 1,00% | 1.514,00 |
| 13.10.2025 | 31,65 | 31,65 | 30,00 | 30,05 | -2,28% | 24.410,00 |
| 10.10.2025 | 30,85 | 30,85 | 30,75 | 30,75 | -3,15% | 3.800,00 |
| 09.10.2025 | 31,75 | 31,75 | 31,75 | 31,75 | -2,02% | 909,00 |
| 08.10.2025 | 32,75 | 33,27 | 32,27 | 32,40 | -0,30% | - |
| 07.10.2025 | 32,30 | 32,50 | 32,30 | 32,50 | 0,93% | 1.836,00 |
| 06.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,04% | 100,00 |
| 03.10.2025 | 31,10 | 31,25 | 31,10 | 31,25 | -1,26% | 6.000,00 |
| 02.10.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 3,87% | 150,00 |
| 01.10.2025 | 30,66 | 30,99 | 30,41 | 30,47 | -1,07% | - |
| 30.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,03% | 1.000,00 |
| 29.09.2025 | 31,06 | 31,87 | 30,87 | 31,12 | 4,61% | - |
| 26.09.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -4,03% | 150,00 |
| 25.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,80% | 300,00 |
| 24.09.2025 | 31,00 | 31,30 | 31,00 | 31,25 | 4,17% | 6.750,00 |
| 23.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,83% | 15,00 |
| 22.09.2025 | 30,17 | 30,17 | 29,06 | 29,75 | -2,13% | - |
| 19.09.2025 | 30,70 | 30,70 | 30,40 | 30,40 | 1,33% | 3.100,00 |
| 18.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,21% | 2.500,00 |
| 17.09.2025 | 28,97 | 29,99 | 28,93 | 29,94 | 3,77% | - |
| 16.09.2025 | 28,85 | 29,35 | 28,85 | 28,85 | -0,17% | 1.070,00 |
| 15.09.2025 | 29,20 | 29,20 | 28,90 | 28,90 | 0,55% | 1.702,00 |
| 12.09.2025 | 28,72 | 29,04 | 28,72 | 28,74 | 0,20% | - |
| 11.09.2025 | 29,01 | 29,08 | 28,64 | 28,68 | -0,06% | - |
| 10.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 3,05% | 1.238,00 |
| 09.09.2025 | 27,57 | 28,42 | 27,57 | 27,85 | 0,54% | - |
| 08.09.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 1,15% | 21.000,00 |
| 05.09.2025 | 27,30 | 27,60 | 27,20 | 27,38 | 0,48% | - |
| 04.09.2025 | 27,10 | 27,39 | 27,06 | 27,25 | 0,76% | - |
| 03.09.2025 | 25,99 | 27,15 | 25,99 | 27,05 | 3,04% | - |
| 02.09.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -1,70% | 60,00 |
| 01.09.2025 | 27,04 | 27,25 | 26,57 | 26,70 | -1,41% | - |
| 29.08.2025 | 27,24 | 27,24 | 26,58 | 27,08 | 0,96% | - |
| 28.08.2025 | 27,32 | 27,32 | 26,55 | 26,83 | -2,09% | - |
| 27.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,67% | 132,00 |
| 26.08.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,93% | 30,00 |
| 25.08.2025 | 26,82 | 27,79 | 26,82 | 27,20 | 2,65% | - |
| 22.08.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 3,72% | 20,00 |
| 21.08.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -6,75% | 2.400,00 |
| 20.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 6,41% | 400,00 |
| 19.08.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,77% | 1.000,00 |
| 18.08.2025 | 25,85 | 25,95 | 25,85 | 25,95 | 3,36% | 1.494,00 |
| 15.08.2025 | 25,32 | 25,32 | 24,84 | 25,11 | 1,36% | - |
| 14.08.2025 | 23,87 | 24,94 | 23,71 | 24,77 | 3,58% | - |
| 13.08.2025 | 24,87 | 24,87 | 23,89 | 23,91 | -1,67% | - |
| 12.08.2025 | 24,38 | 24,38 | 24,12 | 24,32 | 0,49% | - |
| 11.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,11% | 50,00 |
| 08.08.2025 | 24,25 | 24,29 | 23,93 | 23,93 | -1,32% | - |
| 07.08.2025 | 24,00 | 24,72 | 23,96 | 24,25 | 1,82% | - |
| 06.08.2025 | 24,92 | 24,95 | 23,64 | 23,82 | -4,11% | - |
| 05.08.2025 | 24,99 | 24,99 | 24,67 | 24,84 | -0,08% | - |
| 04.08.2025 | 24,49 | 25,05 | 24,49 | 24,86 | 3,14% | - |
| 01.08.2025 | 23,95 | 24,39 | 23,73 | 24,10 | -0,44% | - |
| 31.07.2025 | 24,90 | 25,11 | 24,18 | 24,21 | -2,49% | - |
| 30.07.2025 | 24,36 | 24,92 | 24,36 | 24,83 | 1,75% | - |
| 29.07.2025 | 25,32 | 25,66 | 24,39 | 24,40 | -3,06% | - |
| 28.07.2025 | 25,27 | 25,64 | 25,09 | 25,17 | 0,61% | - |
| 25.07.2025 | 24,15 | 25,02 | 24,15 | 25,02 | 1,90% | - |
| 24.07.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 3,83% | 14,00 |