3,480€
Echtzeit-Aktienkurs ZOTEFOAMS PLC LS-,05
Bid:
Ask:
Aktienkurse zur ZOTEFOAMS PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,48 | 3,82 | 3,48 | 3,77 | 1,07% | - |
| 05.06.2025 | 3,48 | 3,74 | 3,48 | 3,73 | -0,27% | - |
| 04.06.2025 | 3,64 | 3,82 | 3,64 | 3,74 | 2,47% | - |
| 03.06.2025 | 3,61 | 3,67 | 3,58 | 3,65 | 1,11% | - |
| 02.06.2025 | 3,57 | 3,70 | 3,50 | 3,61 | 1,12% | - |
| 30.05.2025 | 3,38 | 3,68 | 3,38 | 3,57 | -1,65% | - |
| 29.05.2025 | 3,70 | 3,75 | 3,60 | 3,63 | -1,89% | - |
| 28.05.2025 | 3,46 | 3,74 | 3,46 | 3,70 | -0,27% | - |
| 27.05.2025 | 3,54 | 3,79 | 3,54 | 3,71 | -2,11% | - |
| 26.05.2025 | 3,52 | 3,79 | 3,52 | 3,79 | 0,26% | - |
| 23.05.2025 | 3,30 | 3,85 | 3,30 | 3,78 | 6,78% | - |
| 22.05.2025 | 3,30 | 3,65 | 3,30 | 3,54 | 6,95% | - |
| 21.05.2025 | 3,10 | 3,32 | 3,10 | 3,31 | 0,00% | - |
| 20.05.2025 | 2,98 | 3,32 | 2,98 | 3,31 | 3,12% | - |
| 19.05.2025 | 3,04 | 3,28 | 3,04 | 3,21 | -1,53% | - |
| 16.05.2025 | 3,27 | 3,29 | 3,23 | 3,26 | -0,31% | - |
| 15.05.2025 | 3,25 | 3,29 | 3,21 | 3,27 | 0,62% | - |
| 14.05.2025 | 3,21 | 3,27 | 3,18 | 3,25 | 1,25% | - |
| 13.05.2025 | 2,82 | 3,25 | 2,82 | 3,21 | 5,25% | - |
| 12.05.2025 | 2,92 | 3,10 | 2,92 | 3,05 | 4,81% | - |
| 09.05.2025 | 2,91 | 2,93 | 2,89 | 2,91 | -0,34% | - |
| 08.05.2025 | 2,74 | 3,02 | 2,74 | 2,92 | -0,34% | - |
| 07.05.2025 | 2,66 | 2,93 | 2,66 | 2,93 | 0,69% | - |
| 06.05.2025 | 2,89 | 2,96 | 2,83 | 2,91 | 0,69% | - |
| 05.05.2025 | 2,88 | 2,89 | 2,88 | 2,89 | 0,00% | - |
| 02.05.2025 | 2,74 | 2,96 | 2,74 | 2,89 | -0,69% | - |
| 30.04.2025 | 2,98 | 2,99 | 2,86 | 2,91 | -4,28% | - |
| 29.04.2025 | 2,78 | 3,07 | 2,78 | 3,04 | 0,66% | - |
| 28.04.2025 | 2,86 | 3,02 | 2,86 | 3,02 | 4,86% | - |
| 25.04.2025 | 2,95 | 2,96 | 2,86 | 2,88 | -3,03% | - |
| 24.04.2025 | 2,78 | 2,98 | 2,78 | 2,97 | -0,67% | - |
| 23.04.2025 | 3,02 | 3,07 | 2,97 | 2,99 | -1,32% | - |
| 22.04.2025 | 2,94 | 3,03 | 2,93 | 3,03 | 3,06% | - |
| 17.04.2025 | 2,70 | 2,96 | 2,70 | 2,94 | -0,34% | - |
| 16.04.2025 | 2,92 | 2,97 | 2,92 | 2,95 | 0,34% | - |
| 15.04.2025 | 2,72 | 2,99 | 2,72 | 2,94 | 0,34% | - |
| 14.04.2025 | 2,62 | 2,96 | 2,62 | 2,93 | 3,17% | - |
| 11.04.2025 | 2,92 | 2,96 | 2,84 | 2,84 | -3,73% | - |
| 10.04.2025 | 2,50 | 3,04 | 2,50 | 2,95 | 10,07% | - |
| 09.04.2025 | 2,77 | 2,77 | 2,64 | 2,68 | -3,25% | - |
| 08.04.2025 | 2,69 | 2,79 | 2,68 | 2,77 | 2,97% | - |
| 07.04.2025 | 2,90 | 2,90 | 2,66 | 2,69 | -7,88% | - |
| 04.04.2025 | 2,82 | 3,11 | 2,75 | 2,92 | -3,31% | - |
| 03.04.2025 | 3,39 | 3,40 | 2,98 | 3,02 | -11,18% | - |
| 02.04.2025 | 3,51 | 3,55 | 3,38 | 3,40 | -2,86% | - |
| 01.04.2025 | 3,20 | 3,52 | 3,20 | 3,50 | 2,04% | - |
| 31.03.2025 | 3,62 | 3,62 | 3,26 | 3,43 | -4,99% | - |
| 28.03.2025 | 3,44 | 3,67 | 3,44 | 3,61 | -1,37% | - |
| 27.03.2025 | 3,70 | 3,75 | 3,59 | 3,66 | -1,08% | - |
| 26.03.2025 | 3,62 | 3,82 | 3,54 | 3,70 | 2,78% | - |
| 25.03.2025 | 3,34 | 3,61 | 3,34 | 3,60 | 0,84% | - |
| 24.03.2025 | 3,16 | 3,58 | 3,16 | 3,57 | 5,93% | - |
| 21.03.2025 | 3,22 | 3,51 | 3,22 | 3,37 | -2,60% | - |
| 20.03.2025 | 3,55 | 3,59 | 3,45 | 3,46 | -2,54% | - |
| 19.03.2025 | 2,98 | 3,56 | 2,98 | 3,55 | 19,13% | - |
| 18.03.2025 | 2,92 | 3,45 | 2,92 | 2,98 | -4,49% | - |
| 17.03.2025 | 3,16 | 3,22 | 3,09 | 3,12 | -1,89% | - |
| 14.03.2025 | 2,94 | 3,21 | 2,94 | 3,18 | 0,95% | - |
| 13.03.2025 | 3,00 | 3,24 | 3,00 | 3,15 | -2,17% | - |
| 12.03.2025 | 2,96 | 3,24 | 2,96 | 3,22 | 1,26% | - |
| 11.03.2025 | 3,20 | 3,23 | 3,16 | 3,18 | -0,62% | - |
| 10.03.2025 | 3,23 | 3,28 | 3,20 | 3,20 | -0,93% | - |
| 07.03.2025 | 2,94 | 3,25 | 2,94 | 3,23 | 1,89% | - |
| 06.03.2025 | 2,94 | 3,26 | 2,94 | 3,17 | 0,96% | - |
| 05.03.2025 | 2,92 | 3,22 | 2,92 | 3,14 | -0,63% | - |
| 04.03.2025 | 3,04 | 3,36 | 3,04 | 3,16 | -2,77% | - |
| 03.03.2025 | 3,10 | 3,40 | 3,10 | 3,25 | -2,40% | - |
| 28.02.2025 | 3,08 | 3,41 | 3,08 | 3,33 | -0,60% | - |
| 27.02.2025 | 3,10 | 3,40 | 3,10 | 3,35 | 0,90% | - |
| 26.02.2025 | 3,08 | 3,40 | 3,08 | 3,32 | -1,19% | - |
| 25.02.2025 | 3,16 | 3,49 | 3,16 | 3,36 | -3,17% | - |
| 24.02.2025 | 3,45 | 3,52 | 3,35 | 3,47 | 0,00% | - |
| 21.02.2025 | 3,20 | 3,55 | 3,20 | 3,47 | 0,87% | - |
| 20.02.2025 | 3,26 | 3,55 | 3,26 | 3,44 | -1,43% | - |
| 19.02.2025 | 3,60 | 3,68 | 3,49 | 3,49 | -2,79% | - |
| 18.02.2025 | 3,67 | 3,67 | 3,55 | 3,59 | -2,18% | - |
| 17.02.2025 | 3,38 | 3,67 | 3,38 | 3,67 | 1,38% | - |
| 14.02.2025 | 3,44 | 3,70 | 3,44 | 3,62 | -2,16% | - |
| 13.02.2025 | 3,68 | 3,70 | 3,67 | 3,70 | 0,54% | - |
| 12.02.2025 | 3,40 | 3,69 | 3,40 | 3,68 | 0,55% | - |
| 11.02.2025 | 3,58 | 3,67 | 3,58 | 3,66 | 1,95% | - |
| 10.02.2025 | 3,32 | 3,64 | 3,32 | 3,59 | 0,56% | - |
| 07.02.2025 | 3,48 | 3,62 | 3,47 | 3,57 | 2,59% | - |
| 06.02.2025 | 3,55 | 3,62 | 3,46 | 3,48 | -1,97% | - |
| 05.02.2025 | 3,50 | 3,62 | 3,49 | 3,55 | 1,43% | - |
| 04.02.2025 | 3,32 | 3,64 | 3,32 | 3,50 | -2,23% | - |
| 03.02.2025 | 3,81 | 3,81 | 3,52 | 3,58 | -5,54% | - |
| 31.01.2025 | 3,52 | 3,91 | 3,52 | 3,79 | 0,26% | - |
| 30.01.2025 | 3,91 | 3,99 | 3,73 | 3,78 | -3,57% | - |
| 29.01.2025 | 3,68 | 4,01 | 3,68 | 3,92 | -0,76% | - |
| 28.01.2025 | 3,76 | 4,04 | 3,76 | 3,95 | -1,99% | - |
| 27.01.2025 | 3,96 | 4,03 | 3,95 | 4,03 | 1,77% | - |
| 24.01.2025 | 3,70 | 3,97 | 3,65 | 3,96 | 7,03% | - |
| 23.01.2025 | 3,48 | 3,81 | 3,48 | 3,70 | 6,32% | - |
| 22.01.2025 | 3,30 | 3,66 | 3,30 | 3,48 | -2,25% | - |
| 21.01.2025 | 3,30 | 3,64 | 3,30 | 3,56 | 0,56% | - |
| 20.01.2025 | 3,73 | 3,73 | 3,54 | 3,54 | -4,84% | - |
| 17.01.2025 | 3,62 | 3,73 | 3,56 | 3,72 | 2,48% | - |
| 16.01.2025 | 3,48 | 3,72 | 3,48 | 3,63 | -2,94% | - |
| 15.01.2025 | 3,65 | 3,81 | 3,59 | 3,74 | 2,75% | - |