11,295€
-1,40%
Echtzeit-Aktienkurs LIVECHAT SOFTW.A,B ZY-,02
Bid:
Ask:
Aktienkurse zur LIVECHAT SOFTW.A,B ZY-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 11,45 | 11,49 | 11,25 | 11,26 | -1,75% | - |
| 26.08.2026 | 11,43 | 11,52 | 11,41 | 11,46 | -0,30% | - |
| 25.08.2026 | 11,52 | 11,54 | 11,27 | 11,49 | -0,43% | - |
| 24.08.2026 | 11,54 | 11,55 | 11,53 | 11,54 | 0,09% | 50,00 |
| 21.08.2026 | 11,54 | 11,56 | 11,47 | 11,53 | -0,52% | - |
| 20.08.2026 | 11,60 | 11,64 | 11,58 | 11,59 | 2,07% | - |
| 19.08.2026 | 11,61 | 11,68 | 11,25 | 11,36 | -2,53% | - |
| 18.08.2026 | 12,16 | 12,17 | 11,63 | 11,65 | -4,39% | - |
| 17.08.2026 | 12,51 | 12,58 | 12,19 | 12,19 | -2,36% | - |
| 14.08.2026 | 12,48 | 12,49 | 12,48 | 12,48 | -0,04% | - |
| 13.08.2026 | 12,67 | 12,71 | 12,40 | 12,49 | 0,77% | - |
| 12.08.2026 | 12,20 | 12,40 | 12,09 | 12,39 | 1,52% | - |
| 11.08.2026 | 12,03 | 12,41 | 12,00 | 12,21 | 1,71% | - |
| 10.08.2026 | 12,10 | 12,13 | 11,97 | 12,00 | -0,58% | - |
| 07.08.2026 | 12,08 | 12,08 | 12,07 | 12,07 | -0,21% | - |
| 06.08.2026 | 12,11 | 12,11 | 12,09 | 12,10 | 0,62% | - |
| 05.08.2026 | 12,07 | 12,16 | 11,98 | 12,02 | 0,67% | 400,00 |
| 04.08.2026 | 11,75 | 11,94 | 11,73 | 11,94 | 2,23% | - |
| 03.08.2026 | 11,92 | 11,99 | 11,65 | 11,68 | -1,23% | - |
| 31.07.2026 | 11,77 | 11,87 | 11,69 | 11,83 | -0,50% | - |
| 30.07.2026 | 11,99 | 12,03 | 11,89 | 11,89 | -1,57% | - |
| 29.07.2026 | 11,71 | 12,14 | 11,71 | 12,08 | 3,12% | 299,00 |
| 28.07.2026 | 11,44 | 11,84 | 11,40 | 11,71 | 2,18% | 200,00 |
| 27.07.2026 | 11,03 | 11,52 | 11,03 | 11,46 | 4,47% | - |
| 24.07.2026 | 10,94 | 11,00 | 10,81 | 10,97 | -1,44% | 1.000,00 |
| 23.07.2026 | 11,11 | 11,23 | 11,07 | 11,13 | 3,06% | - |
| 22.07.2026 | 11,30 | 11,30 | 10,79 | 10,80 | -3,40% | - |
| 21.07.2026 | 11,31 | 11,36 | 11,11 | 11,18 | -1,97% | - |
| 20.07.2026 | 11,38 | 11,46 | 11,36 | 11,41 | 0,09% | - |
| 17.07.2026 | 11,56 | 11,69 | 11,30 | 11,40 | -3,80% | - |
| 16.07.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 2,69% | - |
| 15.07.2026 | 11,81 | 11,86 | 11,52 | 11,54 | -2,62% | - |
| 14.07.2026 | 11,69 | 11,85 | 11,43 | 11,85 | 4,45% | - |
| 13.07.2026 | 11,42 | 11,42 | 11,31 | 11,34 | 0,09% | - |
| 10.07.2026 | 11,35 | 11,53 | 11,04 | 11,33 | -1,39% | 93,00 |
| 09.07.2026 | 11,58 | 11,82 | 11,47 | 11,49 | 1,73% | - |
| 08.07.2026 | 10,92 | 11,36 | 10,91 | 11,30 | 1,85% | - |
| 07.07.2026 | 10,38 | 11,17 | 10,37 | 11,09 | 4,82% | - |
| 06.07.2026 | 10,53 | 10,60 | 10,32 | 10,58 | 0,86% | - |
| 03.07.2026 | 10,60 | 10,70 | 10,47 | 10,49 | 1,06% | - |
| 02.07.2026 | 10,40 | 10,42 | 10,29 | 10,38 | 2,67% | - |
| 01.07.2026 | 10,02 | 10,20 | 9,99 | 10,11 | 1,94% | - |
| 30.06.2026 | 9,88 | 9,96 | 9,80 | 9,92 | 2,91% | - |
| 29.06.2026 | 9,67 | 10,04 | 9,62 | 9,64 | -0,46% | - |
| 26.06.2026 | 9,71 | 9,71 | 9,67 | 9,68 | 0,52% | - |
| 25.06.2026 | 9,62 | 9,64 | 9,62 | 9,63 | 0,89% | - |
| 24.06.2026 | 9,54 | 9,55 | 9,54 | 9,55 | -1,80% | - |
| 23.06.2026 | 9,75 | 9,75 | 9,72 | 9,72 | -1,62% | - |
| 22.06.2026 | 9,72 | 9,92 | 9,64 | 9,88 | 0,89% | - |
| 19.06.2026 | 9,83 | 9,96 | 9,78 | 9,80 | -0,58% | - |
| 18.06.2026 | 9,79 | 9,88 | 9,79 | 9,85 | -0,08% | - |
| 17.06.2026 | 9,74 | 9,87 | 9,74 | 9,86 | 0,43% | - |
| 16.06.2026 | 9,54 | 9,82 | 9,54 | 9,82 | 2,88% | - |
| 15.06.2026 | 9,51 | 9,81 | 9,51 | 9,54 | 0,47% | - |
| 12.06.2026 | 9,59 | 9,60 | 9,48 | 9,50 | -0,55% | - |
| 11.06.2026 | 9,28 | 9,66 | 9,26 | 9,55 | 2,91% | - |
| 10.06.2026 | 9,41 | 9,43 | 9,25 | 9,28 | -4,67% | - |
| 09.06.2026 | 9,48 | 9,75 | 9,48 | 9,74 | 4,26% | - |
| 08.06.2026 | 9,27 | 9,34 | 9,27 | 9,34 | -4,13% | - |
| 05.06.2026 | 9,90 | 9,92 | 9,73 | 9,74 | 0,03% | 192,00 |
| 04.06.2026 | 9,75 | 9,75 | 9,74 | 9,74 | -2,43% | - |
| 03.06.2026 | 9,99 | 10,00 | 9,98 | 9,98 | -0,27% | - |
| 02.06.2026 | 10,00 | 10,01 | 10,00 | 10,01 | -1,31% | - |
| 01.06.2026 | 10,03 | 10,21 | 10,03 | 10,14 | 0,55% | - |
| 29.05.2026 | 10,03 | 10,15 | 10,00 | 10,09 | 0,52% | - |
| 28.05.2026 | 10,07 | 10,07 | 10,01 | 10,03 | 0,32% | - |
| 27.05.2026 | 10,01 | 10,20 | 10,00 | 10,00 | -1,91% | - |
| 26.05.2026 | 10,11 | 10,23 | 10,08 | 10,20 | 0,59% | - |
| 25.05.2026 | 10,16 | 10,18 | 9,94 | 10,14 | 0,57% | - |
| 22.05.2026 | 9,76 | 10,09 | 9,74 | 10,08 | 2,70% | - |
| 21.05.2026 | 9,73 | 9,87 | 9,58 | 9,81 | 0,98% | 575,00 |
| 20.05.2026 | 9,57 | 9,72 | 9,47 | 9,72 | 2,99% | - |
| 19.05.2026 | 9,43 | 9,49 | 9,39 | 9,44 | 0,08% | - |
| 18.05.2026 | 9,47 | 9,47 | 9,41 | 9,43 | -0,40% | - |
| 15.05.2026 | 9,40 | 9,65 | 9,31 | 9,47 | 1,99% | - |
| 14.05.2026 | 9,28 | 9,29 | 9,27 | 9,28 | -1,54% | - |
| 13.05.2026 | 9,40 | 9,43 | 9,40 | 9,43 | 0,67% | - |
| 12.05.2026 | 9,56 | 9,60 | 9,31 | 9,36 | -1,06% | - |
| 11.05.2026 | 9,46 | 9,49 | 9,45 | 9,46 | -0,99% | - |
| 08.05.2026 | 9,56 | 9,57 | 9,56 | 9,56 | 0,21% | - |
| 07.05.2026 | 9,55 | 9,55 | 9,54 | 9,54 | -2,93% | - |
| 06.05.2026 | 9,77 | 9,83 | 9,77 | 9,83 | 0,98% | - |
| 05.05.2026 | 9,71 | 9,73 | 9,71 | 9,73 | -0,41% | - |
| 04.05.2026 | 9,19 | 9,96 | 9,19 | 9,77 | 7,36% | - |
| 30.04.2026 | 9,14 | 9,14 | 9,10 | 9,10 | -2,47% | - |
| 29.04.2026 | 9,28 | 9,33 | 9,18 | 9,33 | 1,06% | - |
| 28.04.2026 | 9,18 | 9,45 | 9,13 | 9,23 | 2,41% | - |
| 27.04.2026 | 9,13 | 9,18 | 9,02 | 9,02 | -0,72% | - |
| 24.04.2026 | 9,04 | 9,14 | 9,00 | 9,08 | -3,02% | - |
| 23.04.2026 | 9,38 | 9,38 | 9,31 | 9,36 | -1,76% | - |
| 22.04.2026 | 9,46 | 9,53 | 9,46 | 9,53 | -0,60% | - |
| 21.04.2026 | 9,59 | 9,76 | 9,54 | 9,59 | -1,62% | - |
| 20.04.2026 | 9,75 | 9,75 | 9,73 | 9,75 | 0,31% | - |
| 17.04.2026 | 9,50 | 9,76 | 9,47 | 9,72 | 2,13% | - |
| 16.04.2026 | 9,51 | 9,66 | 9,49 | 9,51 | -0,26% | - |
| 15.04.2026 | 8,96 | 9,60 | 8,93 | 9,54 | 7,98% | - |
| 14.04.2026 | 8,74 | 8,84 | 8,72 | 8,83 | 2,64% | - |
| 13.04.2026 | 8,66 | 8,79 | 8,60 | 8,61 | -3,59% | - |
| 10.04.2026 | 8,93 | 8,93 | 8,92 | 8,93 | -1,05% | - |
| 09.04.2026 | 9,04 | 9,04 | 9,01 | 9,02 | 0,00% | - |