271,493CHF
1,11%
Echtzeit-Aktienkurs Conzzeta AG
Bid:
Ask:
Aktienkurse zur Conzzeta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 267,50 | 272,50 | 267,50 | 272,50 | 1,49% | 518,00 |
| 11.12.2025 | 267,00 | 271,50 | 261,00 | 268,50 | 0,94% | 1.281,00 |
| 10.12.2025 | 257,50 | 268,50 | 255,50 | 266,00 | 4,11% | 1.044,00 |
| 09.12.2025 | 254,50 | 259,50 | 253,50 | 255,50 | -0,20% | 836,00 |
| 08.12.2025 | 254,00 | 258,00 | 252,50 | 256,00 | -0,19% | 1.008,00 |
| 05.12.2025 | 255,00 | 258,50 | 255,00 | 256,50 | -0,19% | 232,00 |
| 04.12.2025 | 255,50 | 257,50 | 255,50 | 257,00 | 0,19% | 648,00 |
| 03.12.2025 | 250,00 | 256,50 | 248,00 | 256,50 | 1,79% | 1.217,00 |
| 02.12.2025 | 251,50 | 255,00 | 248,00 | 252,00 | 0,80% | 2.277,00 |
| 01.12.2025 | 253,00 | 255,50 | 250,00 | 250,00 | -0,79% | 1.212,00 |
| 28.11.2025 | 251,00 | 255,50 | 250,00 | 252,00 | -0,40% | 1.998,00 |
| 27.11.2025 | 247,50 | 253,00 | 247,50 | 253,00 | 1,91% | 2.757,00 |
| 26.11.2025 | 255,22 | 258,20 | 248,26 | 248,26 | -2,16% | - |
| 25.11.2025 | 249,04 | 258,21 | 249,04 | 253,74 | 2,06% | - |
| 24.11.2025 | 244,19 | 248,63 | 242,39 | 248,63 | 3,22% | - |
| 21.11.2025 | 243,93 | 243,93 | 237,87 | 240,86 | -1,09% | - |
| 20.11.2025 | 242,20 | 244,36 | 241,33 | 243,51 | 0,85% | - |
| 19.11.2025 | 240,43 | 243,72 | 240,43 | 241,47 | 0,24% | - |
| 18.11.2025 | 244,06 | 244,06 | 240,62 | 240,89 | -1,66% | - |
| 17.11.2025 | 237,05 | 246,17 | 236,22 | 244,97 | 3,93% | - |
| 14.11.2025 | 243,33 | 244,89 | 234,76 | 235,70 | -3,25% | - |
| 13.11.2025 | 252,48 | 254,53 | 243,63 | 243,63 | -3,55% | - |
| 12.11.2025 | 253,22 | 259,63 | 252,61 | 252,61 | -0,41% | - |
| 11.11.2025 | 256,40 | 256,40 | 253,65 | 253,65 | -1,12% | - |
| 10.11.2025 | 255,39 | 258,81 | 254,60 | 256,52 | 0,26% | - |
| 07.11.2025 | 261,52 | 262,86 | 255,24 | 255,85 | -1,89% | - |
| 06.11.2025 | 272,75 | 273,46 | 260,79 | 260,79 | -4,71% | - |
| 05.11.2025 | 287,56 | 288,05 | 273,69 | 273,69 | -5,14% | - |
| 04.11.2025 | 296,53 | 300,20 | 288,09 | 288,52 | -2,39% | - |
| 03.11.2025 | 299,57 | 300,37 | 291,93 | 295,59 | 8,97% | - |
| 31.10.2025 | 252,53 | 271,26 | 252,53 | 271,26 | 7,75% | - |
| 30.10.2025 | 254,10 | 255,94 | 251,42 | 251,75 | -1,30% | - |
| 29.10.2025 | 261,28 | 263,80 | 254,81 | 255,07 | -2,61% | - |
| 28.10.2025 | 263,63 | 265,70 | 261,90 | 261,90 | -0,80% | - |
| 27.10.2025 | 273,11 | 273,49 | 262,43 | 264,01 | -4,25% | - |
| 24.10.2025 | 285,98 | 286,52 | 274,19 | 275,74 | -3,73% | - |
| 23.10.2025 | 281,20 | 287,22 | 278,90 | 286,42 | 1,71% | - |
| 22.10.2025 | 281,40 | 283,81 | 281,07 | 281,61 | 0,23% | - |
| 21.10.2025 | 283,64 | 284,81 | 277,60 | 280,95 | -0,97% | - |
| 17.10.2025 | 285,34 | 286,12 | 280,22 | 283,72 | -0,48% | - |
| 16.10.2025 | 284,60 | 290,39 | 284,60 | 285,08 | -0,06% | - |
| 15.10.2025 | 287,58 | 290,47 | 283,11 | 285,25 | -0,99% | - |
| 14.10.2025 | 295,22 | 295,30 | 288,10 | 288,10 | -2,33% | - |
| 13.10.2025 | 303,67 | 306,40 | 294,98 | 294,98 | -4,56% | - |
| 10.10.2025 | 315,78 | 317,08 | 308,94 | 309,08 | -2,18% | - |
| 09.10.2025 | 313,07 | 321,01 | 313,07 | 315,98 | 1,29% | - |
| 08.10.2025 | 314,14 | 314,43 | 308,49 | 311,94 | -0,73% | - |
| 07.10.2025 | 317,97 | 318,67 | 313,75 | 314,25 | -1,03% | - |
| 06.10.2025 | 320,01 | 320,94 | 314,35 | 317,52 | 0,12% | - |
| 03.10.2025 | 316,26 | 317,18 | 316,26 | 317,13 | 0,31% | - |
| 02.10.2025 | 306,00 | 316,16 | 305,94 | 316,16 | 3,38% | - |
| 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% | - |