63,732NOK
-1,19%
Echtzeit-Aktienkurs ZAPTEC AS NK -,00625
Bid:
Ask:
Aktienkurse zur ZAPTEC AS NK -,00625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 65,60 | 65,60 | 64,10 | 64,40 | -0,16% | 7.265,00 |
| 02.10.2026 | 64,90 | 64,90 | 64,50 | 64,50 | 0,00% | 310,00 |
| 01.10.2026 | 60,70 | 64,50 | 60,70 | 64,50 | 3,70% | 1.625,00 |
| 30.09.2026 | 62,30 | 62,60 | 61,30 | 62,20 | 0,48% | 3.510,00 |
| 29.09.2026 | 61,90 | 61,90 | 61,30 | 61,90 | -1,12% | 21.232,00 |
| 28.09.2026 | 62,00 | 62,70 | 61,40 | 62,60 | 0,00% | 1.344,00 |
| 25.09.2026 | 62,80 | 63,30 | 62,50 | 62,60 | -0,48% | 9.253,00 |
| 24.09.2026 | 60,70 | 62,90 | 60,70 | 62,90 | 0,80% | 2.301,00 |
| 23.09.2026 | 62,60 | 63,10 | 62,10 | 62,40 | -0,64% | 11.476,00 |
| 22.09.2026 | 61,70 | 62,80 | 61,50 | 62,80 | 2,78% | 2.510,00 |
| 21.09.2026 | 60,40 | 61,10 | 59,60 | 61,10 | 2,52% | 23.362,00 |
| 18.09.2026 | 59,20 | 59,80 | 59,20 | 59,60 | 3,83% | 6.958,00 |
| 17.09.2026 | 56,30 | 57,40 | 56,30 | 57,40 | 1,34% | 825,00 |
| 16.09.2026 | 55,26 | 56,73 | 55,26 | 56,64 | 2,80% | - |
| 15.09.2026 | 53,90 | 55,10 | 53,90 | 55,10 | 2,04% | 732,00 |
| 14.09.2026 | 58,20 | 58,20 | 53,90 | 54,00 | -5,43% | 1.900,00 |
| 11.09.2026 | 57,10 | 57,10 | 57,10 | 57,10 | 2,15% | 80,00 |
| 10.09.2026 | 55,60 | 55,90 | 55,60 | 55,90 | -0,71% | 43.812,00 |
| 09.09.2026 | 57,30 | 57,30 | 56,30 | 56,30 | -2,09% | 502,00 |
| 08.09.2026 | 54,50 | 57,50 | 54,50 | 57,50 | 7,08% | 42.079,00 |
| 07.09.2026 | 52,30 | 53,70 | 52,00 | 53,70 | 7,60% | 72.120,00 |
| 04.09.2026 | 49,35 | 50,17 | 49,26 | 49,91 | 1,54% | - |
| 03.09.2026 | 49,35 | 49,40 | 48,90 | 49,15 | 1,34% | 18.703,00 |
| 02.09.2026 | 49,50 | 49,50 | 48,30 | 48,50 | -2,81% | 20.935,00 |
| 01.09.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -2,16% | 821,00 |
| 31.08.2026 | 50,30 | 51,40 | 50,30 | 51,00 | 1,30% | 3.399,00 |
| 28.08.2026 | 49,99 | 51,23 | 49,33 | 50,35 | -0,11% | - |
| 27.08.2026 | 50,30 | 50,40 | 50,30 | 50,40 | -3,08% | 1.260,00 |
| 26.08.2026 | 51,90 | 52,00 | 51,90 | 52,00 | -1,14% | 855,00 |
| 25.08.2026 | 51,70 | 52,80 | 51,70 | 52,60 | 4,78% | 1.412,00 |
| 24.08.2026 | 51,80 | 51,80 | 49,80 | 50,20 | -2,52% | 3.281,00 |
| 21.08.2026 | 48,80 | 51,50 | 48,80 | 51,50 | 4,19% | 900,00 |
| 20.08.2026 | 48,67 | 50,91 | 48,67 | 49,43 | 0,88% | - |
| 19.08.2026 | 49,70 | 49,95 | 49,00 | 49,00 | 2,08% | 1.620,00 |
| 18.08.2026 | 47,20 | 48,00 | 47,20 | 48,00 | -0,83% | 271,00 |
| 17.08.2026 | 49,50 | 50,10 | 48,30 | 48,40 | -2,47% | 4.341,00 |
| 14.08.2026 | 48,15 | 50,11 | 48,15 | 49,63 | 2,32% | - |
| 13.08.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 0,62% | 300,00 |
| 12.08.2026 | 47,95 | 48,50 | 47,95 | 48,20 | 0,42% | 1.031,00 |
| 11.08.2026 | 48,90 | 48,90 | 47,60 | 48,00 | -0,10% | 3.080,00 |
| 10.08.2026 | 46,70 | 48,15 | 46,70 | 48,05 | 3,33% | 3.798,00 |
| 07.08.2026 | 46,95 | 47,10 | 45,65 | 46,50 | -0,43% | 13.261,00 |
| 06.08.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -0,53% | 939,00 |
| 05.08.2026 | 46,75 | 47,05 | 46,75 | 46,95 | 1,62% | 1.114,00 |
| 04.08.2026 | 46,75 | 46,85 | 46,00 | 46,20 | -0,75% | 55.699,00 |
| 03.08.2026 | 46,95 | 47,15 | 45,95 | 46,55 | -0,75% | 6.747,00 |
| 31.07.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 2,18% | 1.599,00 |
| 30.07.2026 | 46,00 | 46,00 | 45,80 | 45,90 | 1,41% | 754,00 |
| 29.07.2026 | 44,56 | 45,43 | 44,14 | 45,26 | 1,25% | - |
| 28.07.2026 | 44,55 | 45,06 | 44,16 | 44,70 | -0,66% | - |
| 27.07.2026 | 45,40 | 45,45 | 44,90 | 45,00 | 1,58% | 795,00 |
| 24.07.2026 | 44,80 | 44,95 | 44,10 | 44,30 | -2,21% | 9.848,00 |
| 23.07.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,46% | 218,00 |
| 22.07.2026 | 46,28 | 46,28 | 45,17 | 45,51 | -1,76% | - |
| 21.07.2026 | 45,28 | 46,43 | 45,28 | 46,33 | 2,72% | - |
| 20.07.2026 | 45,20 | 45,75 | 44,80 | 45,10 | -1,11% | 115,00 |
| 17.07.2026 | 46,53 | 46,53 | 44,98 | 45,61 | -2,36% | - |
| 16.07.2026 | 47,60 | 47,63 | 45,84 | 46,71 | -0,30% | - |
| 15.07.2026 | 46,85 | 46,85 | 46,85 | 46,85 | 0,97% | 757,00 |
| 14.07.2026 | 46,05 | 46,40 | 46,05 | 46,40 | 1,20% | 1.252,00 |
| 13.07.2026 | 45,85 | 46,20 | 45,40 | 45,85 | -3,37% | 1.878,00 |
| 10.07.2026 | 47,45 | 47,45 | 47,45 | 47,45 | -0,63% | 935,00 |
| 09.07.2026 | 47,75 | 47,75 | 47,75 | 47,75 | -2,35% | 930,00 |
| 08.07.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,71% | 910,00 |
| 07.07.2026 | 50,00 | 50,00 | 49,75 | 49,75 | -0,90% | 487,00 |
| 06.07.2026 | 50,30 | 50,30 | 48,75 | 50,20 | 0,50% | 17.280,00 |
| 03.07.2026 | 50,50 | 50,80 | 49,85 | 49,95 | 5,71% | 6.250,00 |
| 02.07.2026 | 45,70 | 47,25 | 45,70 | 47,25 | 0,75% | 5.804,00 |
| 01.07.2026 | 46,20 | 47,15 | 46,20 | 46,90 | -1,88% | 15.000,00 |
| 30.06.2026 | 46,30 | 47,80 | 46,30 | 47,80 | 3,58% | 7.230,00 |
| 29.06.2026 | 46,35 | 46,75 | 46,15 | 46,15 | 4,41% | 18.902,00 |
| 26.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -5,66% | 225,00 |
| 24.06.2026 | 46,80 | 46,85 | 46,80 | 46,85 | -0,11% | 943,00 |
| 23.06.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -1,26% | 200,00 |
| 22.06.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,00% | 1.307,00 |
| 19.06.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 1,71% | 264,00 |
| 18.06.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -3,51% | 1,00 |
| 17.06.2026 | 49,50 | 49,50 | 48,35 | 48,40 | -2,71% | 265,00 |
| 16.06.2026 | 50,20 | 50,20 | 49,75 | 49,75 | 6,87% | 553,00 |
| 11.06.2026 | 47,05 | 47,05 | 46,55 | 46,55 | -3,92% | 1.100,00 |
| 10.06.2026 | 48,40 | 48,45 | 48,40 | 48,45 | -2,12% | 220,00 |
| 09.06.2026 | 49,85 | 49,85 | 49,50 | 49,50 | 2,06% | 1.154,00 |
| 08.06.2026 | 48,00 | 48,50 | 47,90 | 48,50 | -2,81% | 6.602,00 |
| 05.06.2026 | 50,10 | 50,10 | 49,90 | 49,90 | -0,60% | 223,00 |
| 04.06.2026 | 50,00 | 50,20 | 50,00 | 50,20 | -3,09% | 1.830,00 |
| 03.06.2026 | 54,10 | 54,10 | 51,80 | 51,80 | -4,07% | 1.308,00 |
| 02.06.2026 | 53,80 | 54,10 | 53,30 | 54,00 | 3,85% | 21.152,00 |
| 01.06.2026 | 52,40 | 53,00 | 51,90 | 52,00 | -0,76% | 6.516,00 |
| 29.05.2026 | 50,00 | 52,40 | 50,00 | 52,40 | 6,61% | 4.106,00 |
| 27.05.2026 | 50,20 | 50,20 | 49,15 | 49,15 | -2,87% | 650,00 |
| 26.05.2026 | 49,30 | 50,70 | 49,30 | 50,60 | 7,77% | 12.929,00 |
| 21.05.2026 | 45,95 | 46,95 | 45,90 | 46,95 | 11,79% | 10.537,00 |
| 20.05.2026 | 39,55 | 42,00 | 39,55 | 42,00 | -1,98% | 804,00 |
| 15.05.2026 | 42,10 | 42,95 | 42,10 | 42,85 | 2,76% | 8.510,00 |
| 13.05.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -1,77% | 500,00 |
| 12.05.2026 | 43,05 | 43,10 | 42,45 | 42,45 | -0,59% | 14.591,00 |
| 11.05.2026 | 43,30 | 43,30 | 42,70 | 42,70 | 0,83% | 7.452,00 |
| 08.05.2026 | 41,00 | 42,40 | 41,00 | 42,35 | 3,67% | 2.550,00 |
| 07.05.2026 | 40,50 | 40,90 | 40,45 | 40,85 | -1,57% | 6.267,00 |
| 06.05.2026 | 36,60 | 41,85 | 36,60 | 41,50 | 14,48% | 2.250,00 |