47,568NOK
-1,72%
Echtzeit-Aktienkurs ZAPTEC AS NK -,00625
Bid:
Ask:
Aktienkurse zur ZAPTEC AS NK -,00625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 37,00 | 37,00 | 36,25 | 36,25 | -0,55% | 319,00 |
| 04.05.2026 | 37,00 | 37,00 | 36,45 | 36,45 | -1,22% | 5.827,00 |
| 28.04.2026 | 36,85 | 36,90 | 36,70 | 36,90 | -0,40% | 1.655,00 |
| 27.04.2026 | 37,05 | 37,05 | 37,05 | 37,05 | 5,11% | 3.500,00 |
| 24.04.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -1,54% | 250,00 |
| 23.04.2026 | 36,60 | 36,60 | 35,30 | 35,80 | -1,65% | 1.375,00 |
| 22.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,80% | 250,00 |
| 21.04.2026 | 38,10 | 38,10 | 37,45 | 37,45 | 4,03% | 960,00 |
| 17.04.2026 | 35,15 | 36,00 | 35,15 | 36,00 | 3,30% | 7.886,00 |
| 14.04.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 8,91% | 105,00 |
| 13.04.2026 | 31,00 | 32,00 | 31,00 | 32,00 | 5,96% | 18.138,00 |
| 09.04.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 3,25% | 53.997,00 |
| 08.04.2026 | 30,00 | 30,00 | 29,25 | 29,25 | 1,04% | 2.431,00 |
| 07.04.2026 | 27,85 | 28,95 | 27,85 | 28,95 | 1,76% | 22.843,00 |
| 31.03.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -1,04% | 180,00 |
| 26.03.2026 | 28,40 | 28,75 | 28,40 | 28,75 | 1,77% | 6.200,00 |
| 24.03.2026 | 28,40 | 28,40 | 28,25 | 28,25 | -0,88% | 15.096,00 |
| 23.03.2026 | 28,40 | 28,70 | 28,40 | 28,50 | 1,60% | 4.085,00 |
| 19.03.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -5,71% | 15,00 |
| 18.03.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 0,68% | 446,00 |
| 17.03.2026 | 29,00 | 29,75 | 29,00 | 29,55 | 1,90% | 7.247,00 |
| 16.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -4,92% | 400,00 |
| 12.03.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -0,16% | 400,00 |
| 11.03.2026 | 30,25 | 30,55 | 30,25 | 30,55 | 2,69% | 49.770,00 |
| 09.03.2026 | 29,65 | 29,75 | 29,65 | 29,75 | -7,47% | 2.100,00 |
| 06.03.2026 | 32,15 | 32,15 | 32,15 | 32,15 | 4,89% | 212,00 |
| 02.03.2026 | 30,50 | 30,65 | 30,05 | 30,65 | -3,92% | 35.832,00 |
| 26.02.2026 | 30,50 | 31,90 | 30,50 | 31,90 | 0,63% | 1.282,00 |
| 24.02.2026 | 31,50 | 31,70 | 31,50 | 31,70 | -0,94% | 1.359,00 |
| 23.02.2026 | 31,75 | 32,00 | 31,75 | 32,00 | 5,44% | 3.416,00 |
| 20.02.2026 | 30,25 | 30,35 | 30,20 | 30,35 | 2,02% | 615,00 |
| 19.02.2026 | 29,75 | 29,75 | 29,05 | 29,75 | 2,41% | 675,00 |
| 18.02.2026 | 28,40 | 29,05 | 27,65 | 29,05 | 21,04% | 3.350,00 |
| 12.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,24% | 1.000,00 |