319,599CHF
1,21%
Echtzeit-Aktienkurs Conzzeta AG
Bid:
Ask:
Aktienkurse zur Conzzeta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 315,62 | 324,18 | 315,60 | 319,45 | 1,16% | - |
| 28.01.2025 | 320,00 | 322,73 | 315,41 | 315,77 | -1,18% | - |
| 27.01.2025 | 317,14 | 320,55 | 315,46 | 319,55 | 0,10% | - |
| 24.01.2025 | 316,18 | 326,16 | 314,16 | 319,24 | 1,27% | - |
| 23.01.2025 | 315,50 | 315,60 | 313,00 | 315,24 | -0,19% | - |
| 22.01.2025 | 321,00 | 326,22 | 315,52 | 315,84 | -1,38% | - |
| 21.01.2025 | 317,03 | 320,26 | 316,39 | 320,26 | 0,59% | - |
| 20.01.2025 | 315,98 | 322,11 | 315,80 | 318,38 | 0,75% | - |
| 17.01.2025 | 314,61 | 321,10 | 312,40 | 316,00 | 0,67% | - |
| 16.01.2025 | 313,36 | 314,85 | 311,41 | 313,90 | 0,42% | - |
| 15.01.2025 | 311,37 | 314,68 | 309,72 | 312,59 | 0,45% | - |
| 14.01.2025 | 321,55 | 321,61 | 308,05 | 311,19 | -2,91% | - |
| 13.01.2025 | 315,68 | 321,81 | 315,68 | 320,52 | 0,93% | - |
| 10.01.2025 | 325,93 | 327,83 | 307,91 | 317,56 | -5,52% | - |
| 09.01.2025 | 337,47 | 340,65 | 335,51 | 336,10 | -0,58% | - |
| 08.01.2025 | 334,61 | 339,60 | 334,59 | 338,07 | 0,88% | - |
| 07.01.2025 | 336,82 | 338,29 | 334,01 | 335,12 | -0,30% | - |
| 06.01.2025 | 327,90 | 336,12 | 325,86 | 336,12 | 3,06% | - |
| 03.01.2025 | 309,63 | 326,41 | 309,63 | 326,15 | 5,76% | - |
| 02.01.2025 | 308,36 | 308,79 | 307,08 | 308,37 | -0,52% | - |
| 30.12.2024 | 306,32 | 310,26 | 306,32 | 310,00 | 1,16% | - |
| 27.12.2024 | 309,10 | 309,13 | 304,30 | 306,44 | -0,60% | - |
| 23.12.2024 | 305,48 | 314,11 | 304,25 | 308,28 | 0,90% | - |
| 20.12.2024 | 299,25 | 306,98 | 298,39 | 305,54 | 1,78% | - |
| 19.12.2024 | 299,21 | 303,46 | 298,98 | 300,20 | -0,17% | - |
| 18.12.2024 | 301,31 | 307,12 | 300,69 | 300,71 | -0,40% | - |
| 17.12.2024 | 305,41 | 305,41 | 298,79 | 301,92 | -1,14% | - |
| 16.12.2024 | 310,10 | 310,77 | 303,95 | 305,39 | -1,65% | - |
| 13.12.2024 | 310,65 | 311,97 | 310,11 | 310,51 | 0,38% | - |
| 12.12.2024 | 311,09 | 311,83 | 308,72 | 309,34 | -0,46% | - |
| 11.12.2024 | 309,30 | 310,79 | 306,24 | 310,79 | 0,63% | - |
| 10.12.2024 | 314,11 | 315,91 | 308,51 | 308,85 | -2,04% | - |
| 09.12.2024 | 322,10 | 322,14 | 312,83 | 315,28 | -1,88% | - |
| 06.12.2024 | 319,17 | 322,13 | 315,70 | 321,31 | 0,66% | - |
| 05.12.2024 | 321,28 | 321,38 | 316,59 | 319,20 | -0,53% | - |
| 04.12.2024 | 317,08 | 324,60 | 316,38 | 320,92 | 1,46% | - |
| 03.12.2024 | 330,44 | 330,44 | 316,05 | 316,29 | -4,20% | - |
| 02.12.2024 | 334,24 | 335,12 | 329,95 | 330,16 | -1,59% | - |
| 29.11.2024 | 333,74 | 335,79 | 333,62 | 335,48 | 0,43% | - |
| 28.11.2024 | 329,95 | 338,99 | 329,95 | 334,06 | 1,54% | - |
| 27.11.2024 | 319,25 | 329,03 | 317,05 | 329,00 | 2,51% | - |
| 26.11.2024 | 314,64 | 323,68 | 314,53 | 320,94 | 1,68% | - |
| 25.11.2024 | 311,86 | 315,64 | 310,27 | 315,64 | 1,74% | - |
| 22.11.2024 | 310,01 | 311,58 | 308,91 | 310,24 | 0,23% | - |
| 21.11.2024 | 310,54 | 310,58 | 308,20 | 309,54 | -0,29% | - |
| 20.11.2024 | 309,98 | 311,04 | 308,86 | 310,44 | -0,05% | - |
| 19.11.2024 | 320,20 | 320,20 | 310,04 | 310,60 | -3,02% | - |
| 18.11.2024 | 323,71 | 323,71 | 319,74 | 320,28 | -1,25% | - |
| 15.11.2024 | 322,66 | 326,25 | 320,66 | 324,33 | 0,21% | - |
| 14.11.2024 | 319,91 | 323,65 | 317,00 | 323,65 | 1,51% | - |
| 13.11.2024 | 318,90 | 319,29 | 316,71 | 318,85 | 0,00% | - |
| 12.11.2024 | 315,17 | 319,82 | 312,94 | 318,86 | 0,90% | - |
| 11.11.2024 | 313,87 | 316,00 | 306,87 | 316,00 | 1,02% | - |
| 08.11.2024 | 304,35 | 322,76 | 304,35 | 312,80 | 2,87% | - |
| 07.11.2024 | 297,62 | 304,10 | 292,69 | 304,07 | 2,40% | - |
| 06.11.2024 | 295,55 | 306,13 | 292,11 | 296,94 | 0,59% | - |
| 05.11.2024 | 306,41 | 306,41 | 293,82 | 295,21 | -3,40% | - |
| 04.11.2024 | 316,32 | 316,32 | 305,23 | 305,61 | -3,59% | - |
| 01.11.2024 | 326,07 | 329,82 | 316,97 | 316,98 | -3,88% | - |
| 31.10.2024 | 323,92 | 329,79 | 323,45 | 329,79 | 1,31% | - |
| 30.10.2024 | 327,93 | 327,97 | 324,35 | 325,53 | -0,76% | - |
| 29.10.2024 | 324,81 | 328,04 | 323,63 | 328,01 | 1,17% | - |
| 28.10.2024 | 324,39 | 326,10 | 323,52 | 324,21 | 0,15% | - |
| 25.10.2024 | 325,53 | 325,53 | 321,71 | 323,73 | -0,40% | - |
| 24.10.2024 | 327,29 | 327,29 | 321,17 | 325,02 | -0,56% | - |
| 23.10.2024 | 323,10 | 327,43 | 323,00 | 326,86 | 0,96% | - |
| 22.10.2024 | 324,22 | 324,98 | 322,60 | 323,73 | -0,08% | - |
| 21.10.2024 | 326,46 | 328,60 | 321,19 | 323,99 | -0,78% | - |
| 18.10.2024 | 328,36 | 328,57 | 325,19 | 326,54 | -0,16% | - |
| 17.10.2024 | 332,53 | 332,53 | 325,45 | 327,07 | -1,42% | - |
| 16.10.2024 | 322,49 | 333,29 | 322,49 | 331,77 | 2,79% | - |
| 15.10.2024 | 324,42 | 324,46 | 321,49 | 322,78 | -0,55% | - |
| 14.10.2024 | 325,75 | 325,75 | 323,05 | 324,56 | -0,33% | - |
| 11.10.2024 | 330,50 | 330,50 | 324,42 | 325,64 | -1,23% | - |
| 10.10.2024 | 327,19 | 329,73 | 325,22 | 329,71 | 0,69% | - |
| 09.10.2024 | 328,32 | 329,45 | 326,70 | 327,45 | -0,27% | - |
| 08.10.2024 | 328,10 | 329,06 | 324,00 | 328,33 | -0,44% | - |
| 07.10.2024 | 326,72 | 331,86 | 323,23 | 329,78 | 1,16% | - |
| 04.10.2024 | 331,20 | 334,39 | 325,03 | 325,99 | -1,58% | - |
| 03.10.2024 | 333,18 | 336,64 | 328,95 | 331,23 | -0,59% | - |
| 02.10.2024 | 341,81 | 341,89 | 331,58 | 333,18 | -2,41% | - |
| 01.10.2024 | 347,98 | 347,98 | 338,71 | 341,41 | -1,47% | - |
| 30.09.2024 | 343,74 | 347,93 | 342,75 | 346,52 | 0,52% | - |
| 27.09.2024 | 342,47 | 345,46 | 341,22 | 344,73 | 0,50% | - |
| 26.09.2024 | 337,40 | 345,69 | 331,65 | 343,01 | 2,46% | - |
| 25.09.2024 | 326,95 | 336,52 | 326,95 | 334,78 | 1,82% | - |
| 24.09.2024 | 332,86 | 337,05 | 325,93 | 328,79 | -0,74% | - |
| 23.09.2024 | 328,17 | 332,05 | 327,41 | 331,24 | -0,28% | - |
| 20.09.2024 | 333,18 | 333,20 | 326,84 | 332,18 | -0,38% | - |
| 19.09.2024 | 317,64 | 333,50 | 317,64 | 333,46 | 5,86% | - |
| 18.09.2024 | 318,97 | 319,01 | 312,81 | 315,01 | -1,41% | - |
| 17.09.2024 | 310,21 | 319,93 | 309,51 | 319,51 | 3,15% | - |
| 16.09.2024 | 314,40 | 320,72 | 309,66 | 309,75 | -1,73% | - |
| 13.09.2024 | 306,94 | 315,72 | 306,89 | 315,20 | 2,56% | - |
| 12.09.2024 | 306,92 | 307,57 | 303,90 | 307,34 | 0,88% | - |
| 11.09.2024 | 295,98 | 313,09 | 295,98 | 304,66 | 0,38% | - |
| 10.09.2024 | 303,16 | 305,11 | 300,94 | 303,51 | 0,16% | - |
| 09.09.2024 | 302,44 | 307,09 | 298,95 | 303,03 | 0,71% | - |
| 06.09.2024 | 304,44 | 306,83 | 300,88 | 300,89 | -1,65% | - |
| 05.09.2024 | 295,73 | 306,56 | 295,66 | 305,95 | 2,94% | - |