315,677CHF
3,22%
Echtzeit-Aktienkurs Conzzeta AG
Bid:
Ask:
Aktienkurse zur Conzzeta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 306,00 | 315,14 | 305,94 | 310,39 | 1,49% | - |
| 01.10.2025 | 306,92 | 310,34 | 302,26 | 305,83 | -0,32% | - |
| 30.09.2025 | 314,21 | 315,82 | 306,80 | 306,80 | -2,08% | - |
| 29.09.2025 | 301,96 | 313,74 | 299,80 | 313,30 | 2,35% | - |
| 26.09.2025 | 312,55 | 312,55 | 304,15 | 306,10 | -2,31% | - |
| 25.09.2025 | 316,27 | 316,59 | 313,12 | 313,33 | -1,14% | - |
| 24.09.2025 | 317,05 | 320,19 | 312,40 | 316,94 | -0,38% | - |
| 23.09.2025 | 314,59 | 320,00 | 312,23 | 318,14 | 1,64% | - |
| 22.09.2025 | 327,73 | 328,08 | 313,01 | 313,01 | -4,57% | - |
| 19.09.2025 | 331,98 | 336,23 | 326,56 | 328,00 | -1,32% | - |
| 18.09.2025 | 337,77 | 341,34 | 331,56 | 332,40 | -1,50% | - |
| 17.09.2025 | 340,34 | 346,58 | 337,36 | 337,46 | -0,79% | - |
| 16.09.2025 | 350,50 | 351,39 | 340,16 | 340,16 | -3,17% | - |
| 15.09.2025 | 349,00 | 353,10 | 346,96 | 351,30 | 0,21% | - |
| 12.09.2025 | 347,66 | 350,62 | 347,66 | 350,58 | 1,14% | - |
| 11.09.2025 | 349,75 | 351,53 | 346,50 | 346,65 | -0,69% | - |
| 10.09.2025 | 353,95 | 359,84 | 349,05 | 349,05 | -1,51% | - |
| 09.09.2025 | 353,83 | 355,85 | 350,33 | 354,40 | 0,10% | - |
| 08.09.2025 | 360,50 | 361,25 | 353,81 | 354,05 | -1,70% | - |
| 05.09.2025 | 370,29 | 370,29 | 360,18 | 360,18 | -2,91% | - |
| 04.09.2025 | 361,90 | 371,08 | 361,90 | 370,96 | 2,64% | - |
| 03.09.2025 | 367,40 | 375,99 | 361,20 | 361,41 | -1,73% | - |
| 02.09.2025 | 374,70 | 374,85 | 362,52 | 367,77 | -2,00% | - |
| 01.09.2025 | 352,83 | 375,47 | 351,62 | 375,28 | 6,45% | - |
| 29.08.2025 | 352,03 | 355,09 | 350,72 | 352,54 | 0,07% | - |
| 28.08.2025 | 351,17 | 355,74 | 350,86 | 352,30 | -0,04% | - |
| 27.08.2025 | 363,85 | 365,11 | 352,15 | 352,42 | -3,31% | - |
| 26.08.2025 | 367,65 | 369,06 | 364,33 | 364,50 | -1,13% | - |
| 25.08.2025 | 369,87 | 373,01 | 368,66 | 368,66 | -0,03% | - |
| 22.08.2025 | 367,44 | 371,51 | 365,08 | 368,78 | 0,17% | - |
| 21.08.2025 | 369,00 | 369,00 | 365,37 | 368,17 | -0,48% | - |
| 20.08.2025 | 370,87 | 372,24 | 369,90 | 369,96 | -0,45% | - |
| 19.08.2025 | 370,04 | 373,97 | 369,00 | 371,61 | 0,70% | - |
| 18.08.2025 | 370,35 | 373,42 | 368,91 | 369,02 | -0,56% | - |
| 15.08.2025 | 372,99 | 373,56 | 369,07 | 371,11 | -0,35% | - |
| 14.08.2025 | 377,47 | 377,47 | 368,94 | 372,42 | -1,52% | - |
| 13.08.2025 | 381,41 | 381,54 | 376,41 | 378,15 | -0,48% | - |
| 12.08.2025 | 375,17 | 381,81 | 368,96 | 379,97 | 0,98% | - |
| 11.08.2025 | 379,69 | 382,58 | 375,43 | 376,27 | -0,54% | - |
| 08.08.2025 | 380,28 | 382,14 | 378,12 | 378,33 | -0,62% | - |
| 07.08.2025 | 379,74 | 381,39 | 377,47 | 380,68 | 0,24% | - |
| 06.08.2025 | 381,07 | 381,07 | 376,28 | 379,77 | -0,14% | - |
| 05.08.2025 | 382,02 | 386,11 | 378,76 | 380,32 | 0,30% | - |
| 04.08.2025 | 398,98 | 398,98 | 376,85 | 379,20 | -5,09% | - |
| 01.08.2025 | 400,50 | 403,43 | 399,30 | 399,53 | -0,77% | - |
| 31.07.2025 | 394,88 | 406,18 | 392,95 | 402,62 | 2,44% | - |
| 30.07.2025 | 387,15 | 393,50 | 387,15 | 393,01 | 1,29% | - |
| 29.07.2025 | 382,75 | 394,36 | 382,14 | 387,99 | 1,61% | - |
| 28.07.2025 | 375,70 | 381,92 | 374,27 | 381,85 | 2,08% | - |
| 25.07.2025 | 369,13 | 378,89 | 369,13 | 374,08 | 0,69% | - |
| 24.07.2025 | 395,41 | 395,77 | 371,53 | 371,53 | -5,01% | - |
| 23.07.2025 | 386,09 | 391,13 | 383,28 | 391,13 | 2,24% | - |
| 22.07.2025 | 386,56 | 389,05 | 375,89 | 382,57 | -1,45% | - |
| 21.07.2025 | 396,20 | 396,20 | 388,16 | 388,22 | -2,36% | - |
| 18.07.2025 | 397,74 | 397,74 | 393,83 | 397,61 | 0,14% | - |
| 17.07.2025 | 397,54 | 401,51 | 392,48 | 397,03 | 1,51% | - |
| 16.07.2025 | 375,61 | 392,86 | 374,89 | 391,12 | 3,83% | - |
| 15.07.2025 | 382,22 | 382,22 | 373,92 | 376,71 | -0,88% | - |
| 14.07.2025 | 389,74 | 394,34 | 379,21 | 380,07 | -3,39% | - |
| 11.07.2025 | 385,50 | 393,66 | 385,50 | 393,39 | 1,55% | - |
| 10.07.2025 | 384,96 | 388,42 | 383,40 | 387,39 | 1,14% | - |
| 09.07.2025 | 387,34 | 387,34 | 381,78 | 383,03 | -0,72% | - |
| 08.07.2025 | 379,28 | 385,82 | 375,59 | 385,82 | 1,95% | - |
| 07.07.2025 | 378,47 | 380,96 | 375,88 | 378,44 | 0,27% | - |
| 04.07.2025 | 381,09 | 384,82 | 374,71 | 377,41 | -1,23% | - |
| 03.07.2025 | 372,92 | 382,12 | 372,03 | 382,12 | 2,57% | - |
| 02.07.2025 | 376,30 | 376,30 | 370,33 | 372,53 | -0,55% | - |
| 01.07.2025 | 385,00 | 387,67 | 373,00 | 374,59 | -2,21% | - |
| 30.06.2025 | 386,31 | 388,96 | 378,38 | 383,05 | -0,24% | - |
| 27.06.2025 | 375,65 | 383,96 | 371,99 | 383,96 | 2,96% | - |
| 26.06.2025 | 375,21 | 375,21 | 372,33 | 372,93 | -0,28% | - |
| 25.06.2025 | 378,86 | 381,15 | 373,97 | 373,97 | -0,86% | - |
| 24.06.2025 | 376,43 | 379,09 | 374,79 | 377,22 | 1,22% | - |
| 23.06.2025 | 383,76 | 385,00 | 372,67 | 372,67 | -2,12% | - |
| 20.06.2025 | 386,32 | 390,25 | 380,59 | 380,75 | -0,68% | - |
| 19.06.2025 | 369,53 | 383,41 | 369,53 | 383,36 | 3,32% | - |
| 18.06.2025 | 376,25 | 376,25 | 368,71 | 371,03 | -1,59% | - |
| 17.06.2025 | 374,73 | 378,10 | 372,32 | 377,04 | -1,03% | - |
| 16.06.2025 | 370,21 | 381,14 | 370,21 | 380,97 | 3,27% | - |
| 13.06.2025 | 370,05 | 373,01 | 368,90 | 368,90 | -1,72% | - |
| 12.06.2025 | 367,48 | 376,46 | 363,41 | 375,37 | 1,42% | - |
| 11.06.2025 | 366,45 | 370,85 | 363,95 | 370,12 | 0,94% | - |
| 10.06.2025 | 371,53 | 374,23 | 361,91 | 366,68 | -1,22% | - |
| 09.06.2025 | 371,39 | 371,98 | 367,70 | 371,20 | -0,05% | - |
| 06.06.2025 | 368,82 | 371,64 | 368,31 | 371,37 | 0,60% | - |
| 05.06.2025 | 364,96 | 371,77 | 364,96 | 369,16 | 1,05% | - |
| 04.06.2025 | 352,37 | 365,33 | 351,70 | 365,33 | 4,19% | - |
| 03.06.2025 | 345,78 | 350,63 | 344,62 | 350,63 | 1,36% | - |
| 02.06.2025 | 343,52 | 358,72 | 343,52 | 345,94 | -69,28% | - |
| 30.04.2021 | 1.146,00 | 1.150,00 | 1.126,00 | 1.126,00 | -1,40% | 1.028,00 |
| 29.04.2021 | 1.146,00 | 1.158,00 | 1.136,00 | 1.142,00 | -0,52% | 1.951,00 |
| 28.04.2021 | 1.154,00 | 1.162,00 | 1.148,00 | 1.148,00 | -0,52% | 1.502,00 |
| 27.04.2021 | 1.148,00 | 1.186,00 | 1.148,00 | 1.154,00 | 0,52% | 2.184,00 |
| 26.04.2021 | 1.154,00 | 1.154,00 | 1.136,00 | 1.148,00 | 0,70% | 2.889,00 |
| 23.04.2021 | 1.144,00 | 1.148,00 | 1.132,00 | 1.140,00 | -4,52% | 3.409,00 |
| 22.04.2021 | 1.198,00 | 1.216,00 | 1.192,00 | 1.194,00 | -0,33% | 1.557,00 |
| 21.04.2021 | 1.188,00 | 1.202,00 | 1.174,00 | 1.198,00 | 1,35% | 1.995,00 |
| 20.04.2021 | 1.194,00 | 1.220,00 | 1.182,00 | 1.182,00 | -1,50% | 2.746,00 |
| 19.04.2021 | 1.246,00 | 1.246,00 | 1.200,00 | 1.200,00 | -2,12% | 3.447,00 |
| 16.04.2021 | 1.222,00 | 1.238,00 | 1.220,00 | 1.226,00 | 3,90% | 4.401,00 |