25,082NOK
2,17%
Echtzeit-Aktienkurs Zaptec AS
Bid:
Ask:
Aktienkurse zur Zaptec AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 23,78 | 23,80 | 23,60 | 23,64 | 0,56% | - |
| 22.07.2025 | 23,91 | 24,01 | 23,49 | 23,51 | -1,69% | - |
| 21.07.2025 | 24,73 | 24,87 | 23,89 | 23,92 | -3,33% | - |
| 18.07.2025 | 24,68 | 24,95 | 24,46 | 24,74 | 0,59% | - |
| 17.07.2025 | 25,55 | 25,55 | 24,52 | 24,59 | -0,19% | - |
| 16.07.2025 | 23,38 | 24,73 | 23,33 | 24,64 | 5,12% | - |
| 15.07.2025 | 23,46 | 23,62 | 23,28 | 23,44 | 0,48% | - |
| 14.07.2025 | 23,28 | 23,47 | 23,24 | 23,33 | -0,94% | - |
| 11.07.2025 | 23,88 | 24,16 | 23,55 | 23,55 | -1,71% | - |
| 10.07.2025 | 23,27 | 24,30 | 23,18 | 23,96 | 3,31% | - |
| 09.07.2025 | 23,46 | 23,73 | 23,19 | 23,19 | -0,68% | - |
| 08.07.2025 | 24,04 | 24,10 | 23,35 | 23,35 | -2,40% | - |
| 07.07.2025 | 23,06 | 23,98 | 22,95 | 23,93 | 4,10% | - |
| 04.07.2025 | 22,79 | 23,03 | 22,67 | 22,99 | 0,76% | - |
| 03.07.2025 | 22,58 | 23,29 | 22,58 | 22,81 | 1,25% | - |
| 02.07.2025 | 21,47 | 22,54 | 21,22 | 22,53 | 5,55% | - |
| 01.07.2025 | 21,24 | 21,45 | 21,02 | 21,35 | 0,38% | - |
| 30.06.2025 | 21,81 | 21,81 | 21,07 | 21,26 | -1,80% | - |
| 27.06.2025 | 20,69 | 21,69 | 20,37 | 21,65 | 5,51% | - |
| 26.06.2025 | 20,00 | 20,54 | 19,53 | 20,52 | 2,86% | - |
| 25.06.2025 | 19,62 | 20,15 | 19,41 | 19,95 | 2,00% | - |
| 24.06.2025 | 19,30 | 19,67 | 19,09 | 19,56 | 2,45% | - |
| 23.06.2025 | 19,33 | 19,33 | 18,75 | 19,09 | -2,02% | - |
| 20.06.2025 | 18,61 | 19,54 | 18,61 | 19,49 | 5,68% | - |
| 19.06.2025 | 18,55 | 18,57 | 18,21 | 18,44 | -1,41% | - |
| 18.06.2025 | 19,22 | 19,23 | 18,49 | 18,70 | -2,84% | - |
| 17.06.2025 | 20,70 | 20,70 | 19,18 | 19,25 | -10,77% | - |
| 16.06.2025 | 21,35 | 21,73 | 21,13 | 21,57 | 0,93% | - |
| 13.06.2025 | 21,56 | 21,75 | 21,25 | 21,37 | -2,30% | - |
| 12.06.2025 | 21,35 | 22,04 | 21,35 | 21,88 | 2,28% | - |
| 11.06.2025 | 21,47 | 21,98 | 21,31 | 21,39 | -0,51% | - |
| 10.06.2025 | 21,85 | 22,03 | 21,43 | 21,50 | -1,34% | - |
| 09.06.2025 | 21,84 | 21,86 | 21,73 | 21,79 | -0,90% | - |
| 06.06.2025 | 21,23 | 22,17 | 20,89 | 21,99 | 3,05% | - |
| 05.06.2025 | 21,65 | 21,78 | 21,27 | 21,34 | -1,59% | - |
| 04.06.2025 | 21,42 | 22,02 | 21,42 | 21,68 | 1,93% | - |
| 03.06.2025 | 20,30 | 21,29 | 20,30 | 21,27 | 5,52% | - |
| 02.06.2025 | 19,37 | 20,46 | 19,33 | 20,16 | 4,10% | - |
| 30.05.2025 | 19,74 | 19,95 | 19,35 | 19,37 | -1,56% | - |
| 29.05.2025 | 20,18 | 20,18 | 19,67 | 19,67 | -1,34% | - |
| 28.05.2025 | 20,00 | 20,20 | 19,73 | 19,94 | -0,09% | - |
| 27.05.2025 | 20,56 | 20,62 | 19,83 | 19,96 | -2,72% | - |
| 26.05.2025 | 20,85 | 21,03 | 20,49 | 20,52 | 0,08% | - |
| 23.05.2025 | 20,50 | 20,95 | 19,99 | 20,50 | -0,33% | - |
| 22.05.2025 | 21,14 | 21,14 | 20,15 | 20,57 | -2,95% | - |
| 21.05.2025 | 21,35 | 21,91 | 21,17 | 21,19 | -1,06% | - |
| 20.05.2025 | 20,51 | 21,44 | 20,51 | 21,42 | 4,66% | - |
| 19.05.2025 | 20,66 | 20,69 | 19,72 | 20,46 | -1,29% | - |
| 16.05.2025 | 20,88 | 21,27 | 20,69 | 20,73 | -1,07% | - |
| 15.05.2025 | 21,94 | 21,94 | 20,85 | 20,95 | -4,77% | - |
| 14.05.2025 | 21,87 | 22,01 | 21,63 | 22,00 | 0,75% | - |
| 13.05.2025 | 20,35 | 21,85 | 20,35 | 21,84 | 7,00% | - |
| 12.05.2025 | 19,77 | 20,49 | 19,62 | 20,41 | 4,17% | - |
| 09.05.2025 | 20,03 | 20,52 | 19,51 | 19,59 | -1,47% | - |
| 08.05.2025 | 19,41 | 20,27 | 18,75 | 19,89 | 3,25% | - |
| 07.05.2025 | 19,06 | 19,87 | 17,35 | 19,26 | 1,26% | - |
| 06.05.2025 | 19,41 | 19,60 | 18,55 | 19,02 | -1,69% | - |
| 05.05.2025 | 18,88 | 19,51 | 18,69 | 19,35 | 2,42% | - |
| 02.05.2025 | 17,83 | 18,89 | 17,83 | 18,89 | 6,49% | - |
| 30.04.2025 | 17,32 | 17,75 | 17,31 | 17,74 | 2,53% | - |
| 29.04.2025 | 17,78 | 17,92 | 17,25 | 17,30 | -2,24% | - |
| 28.04.2025 | 16,89 | 17,87 | 16,71 | 17,70 | 4,64% | - |
| 25.04.2025 | 16,77 | 17,26 | 16,65 | 16,91 | 1,67% | - |
| 24.04.2025 | 16,42 | 16,64 | 16,02 | 16,64 | 1,03% | - |
| 23.04.2025 | 16,26 | 16,74 | 16,06 | 16,47 | 3,27% | - |
| 22.04.2025 | 17,07 | 17,07 | 15,84 | 15,94 | -6,18% | - |
| 17.04.2025 | 16,63 | 17,29 | 16,51 | 16,99 | 2,06% | - |
| 16.04.2025 | 16,23 | 16,68 | 15,97 | 16,65 | 1,78% | - |
| 15.04.2025 | 16,11 | 16,46 | 16,08 | 16,36 | 1,14% | - |
| 14.04.2025 | 15,84 | 16,29 | 15,74 | 16,17 | 3,92% | - |
| 11.04.2025 | 15,68 | 15,97 | 15,24 | 15,56 | 0,08% | - |
| 10.04.2025 | 15,71 | 16,57 | 15,43 | 15,55 | 1,78% | - |
| 09.04.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,29% | 1.989,00 |
| 08.04.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 17,63% | 2.500,00 |
| 07.04.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -6,73% | 942,00 |
| 04.04.2025 | 15,05 | 15,05 | 14,11 | 14,11 | -8,18% | 2.242,00 |
| 03.04.2025 | 15,45 | 15,50 | 15,02 | 15,37 | -2,37% | - |
| 02.04.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -3,38% | 2.500,00 |
| 01.04.2025 | 16,64 | 16,86 | 16,15 | 16,29 | -1,31% | - |
| 31.03.2025 | 17,16 | 17,16 | 16,26 | 16,51 | -4,72% | - |
| 28.03.2025 | 17,69 | 18,13 | 17,32 | 17,32 | -4,52% | - |
| 27.03.2025 | 17,80 | 18,30 | 17,28 | 18,14 | 2,13% | - |
| 26.03.2025 | 17,32 | 17,77 | 17,05 | 17,77 | 2,91% | - |
| 25.03.2025 | 17,35 | 17,47 | 17,16 | 17,26 | -0,76% | - |
| 24.03.2025 | 18,00 | 18,00 | 17,29 | 17,40 | -3,30% | - |
| 21.03.2025 | 17,94 | 18,08 | 17,79 | 17,99 | -0,53% | - |
| 20.03.2025 | 18,49 | 18,79 | 17,96 | 18,09 | -2,03% | - |
| 19.03.2025 | 18,24 | 18,47 | 17,83 | 18,46 | 1,24% | - |
| 18.03.2025 | 17,43 | 18,60 | 17,43 | 18,24 | 5,68% | - |
| 17.03.2025 | 17,01 | 17,35 | 17,01 | 17,26 | 0,77% | - |
| 14.03.2025 | 16,90 | 17,31 | 16,69 | 17,12 | 1,58% | - |
| 13.03.2025 | 16,65 | 17,56 | 16,51 | 16,86 | 3,42% | - |
| 12.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 11,19% | 4.000,00 |
| 11.03.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -1,89% | 9,00 |
| 10.03.2025 | 16,26 | 16,32 | 14,91 | 14,94 | -8,26% | - |
| 07.03.2025 | 16,10 | 16,43 | 15,96 | 16,29 | 0,30% | - |
| 06.03.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -3,10% | 1.600,00 |
| 05.03.2025 | 17,20 | 17,20 | 16,76 | 16,76 | 2,13% | 2.900,00 |