274,740CHF
-4,36%
Echtzeit-Aktienkurs Conzzeta AG
Bid:
Ask:
Aktienkurse zur Conzzeta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 285,22 | 285,22 | 263,28 | 274,69 | -4,38% | - |
| 03.04.2025 | 292,73 | 292,73 | 287,22 | 287,27 | -3,56% | - |
| 02.04.2025 | 300,53 | 303,78 | 296,22 | 297,88 | -1,25% | - |
| 01.04.2025 | 313,33 | 315,61 | 301,66 | 301,66 | -3,52% | - |
| 31.03.2025 | 324,26 | 326,04 | 312,42 | 312,67 | -4,41% | - |
| 28.03.2025 | 321,90 | 328,82 | 321,86 | 327,09 | 0,96% | - |
| 27.03.2025 | 323,97 | 328,84 | 323,89 | 323,99 | -0,77% | - |
| 26.03.2025 | 329,65 | 330,71 | 324,25 | 326,49 | -0,67% | - |
| 25.03.2025 | 326,76 | 328,71 | 322,79 | 328,68 | 1,03% | - |
| 24.03.2025 | 332,02 | 333,35 | 323,68 | 325,34 | -2,06% | - |
| 21.03.2025 | 324,79 | 332,29 | 316,91 | 332,19 | 1,99% | - |
| 20.03.2025 | 329,50 | 333,31 | 325,42 | 325,70 | -1,51% | - |
| 19.03.2025 | 326,87 | 336,33 | 326,13 | 330,71 | 0,96% | - |
| 18.03.2025 | 325,62 | 327,56 | 322,25 | 327,56 | 1,10% | - |
| 17.03.2025 | 322,35 | 325,45 | 320,47 | 324,01 | 0,42% | - |
| 14.03.2025 | 311,60 | 325,03 | 311,41 | 322,66 | 3,45% | - |
| 13.03.2025 | 306,31 | 312,94 | 306,31 | 311,88 | 0,87% | - |
| 12.03.2025 | 304,50 | 311,56 | 304,13 | 309,20 | 1,93% | - |
| 11.03.2025 | 308,08 | 313,99 | 303,35 | 303,35 | -0,98% | - |
| 10.03.2025 | 304,89 | 306,70 | 299,78 | 306,34 | 0,68% | - |
| 07.03.2025 | 290,65 | 306,35 | 290,65 | 304,26 | 3,83% | - |
| 06.03.2025 | 286,51 | 293,29 | 283,56 | 293,05 | 3,22% | - |
| 05.03.2025 | 286,54 | 292,86 | 280,99 | 283,91 | 1,17% | - |
| 04.03.2025 | 291,94 | 293,66 | 279,05 | 280,63 | -4,65% | - |
| 03.03.2025 | 305,24 | 305,24 | 292,27 | 294,30 | -3,53% | - |
| 28.02.2025 | 299,88 | 306,86 | 298,47 | 305,05 | 1,31% | - |
| 27.02.2025 | 307,12 | 314,07 | 300,20 | 301,10 | -4,38% | - |
| 26.02.2025 | 314,72 | 317,67 | 314,72 | 314,90 | 0,40% | - |
| 25.02.2025 | 310,61 | 317,78 | 310,61 | 313,65 | 0,73% | - |
| 24.02.2025 | 310,00 | 312,81 | 308,21 | 311,39 | 1,17% | - |
| 21.02.2025 | 304,26 | 307,91 | 302,61 | 307,78 | 1,29% | - |
| 20.02.2025 | 311,36 | 311,43 | 301,33 | 303,87 | -2,22% | - |
| 19.02.2025 | 316,62 | 319,52 | 310,70 | 310,78 | -1,67% | - |
| 18.02.2025 | 321,43 | 323,69 | 315,11 | 316,05 | -1,56% | - |
| 17.02.2025 | 321,36 | 322,69 | 320,05 | 321,06 | -0,05% | - |
| 14.02.2025 | 324,60 | 327,70 | 321,08 | 321,21 | -0,72% | - |
| 13.02.2025 | 324,64 | 324,76 | 317,58 | 323,54 | 0,30% | - |
| 12.02.2025 | 319,48 | 324,08 | 317,59 | 322,56 | 1,30% | - |
| 11.02.2025 | 319,33 | 319,35 | 308,91 | 318,42 | -0,14% | - |
| 10.02.2025 | 319,11 | 320,17 | 317,55 | 318,87 | 0,13% | - |
| 07.02.2025 | 312,26 | 318,46 | 311,85 | 318,46 | 2,16% | - |
| 06.02.2025 | 313,11 | 314,34 | 307,25 | 311,73 | -0,24% | - |
| 05.02.2025 | 314,26 | 316,35 | 308,10 | 312,48 | -0,80% | - |
| 04.02.2025 | 312,99 | 316,50 | 311,92 | 315,00 | 0,79% | - |
| 03.02.2025 | 318,12 | 322,35 | 312,45 | 312,53 | -3,83% | - |
| 31.01.2025 | 324,99 | 329,27 | 324,64 | 324,96 | 0,21% | - |
| 30.01.2025 | 319,82 | 329,31 | 319,82 | 324,27 | 1,51% | - |
| 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% | - |