20,750€
-4,60%
Echtzeit-Aktienkurs ZEGONA COMMUNICAT. LS-,01
Bid:
Ask:
Aktienkurse zur ZEGONA COMMUNICAT. LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21,70 | 21,70 | 20,35 | 20,75 | -4,60% | 10.178,00 |
| 17.09.2026 | 21,10 | 21,85 | 21,00 | 21,75 | 3,33% | 4.428,00 |
| 16.09.2026 | 21,30 | 21,30 | 20,85 | 21,05 | -0,94% | 6.900,00 |
| 15.09.2026 | 20,85 | 21,45 | 20,35 | 21,25 | 2,41% | 800,00 |
| 14.09.2026 | 19,70 | 21,20 | 19,70 | 20,75 | 4,67% | 2.000,00 |
| 11.09.2026 | 19,05 | 19,85 | 18,85 | 19,83 | 4,20% | 990,00 |
| 10.09.2026 | 19,00 | 19,80 | 18,98 | 19,03 | 1,06% | 46.772,00 |
| 09.09.2026 | 19,10 | 19,30 | 18,80 | 18,83 | -1,95% | 11.000,00 |
| 08.09.2026 | 18,98 | 19,38 | 18,85 | 19,20 | 0,92% | - |
| 07.09.2026 | 19,35 | 19,43 | 19,00 | 19,03 | -1,42% | 27,00 |
| 04.09.2026 | 18,80 | 19,33 | 18,63 | 19,30 | 2,80% | 6.870,00 |
| 03.09.2026 | 18,58 | 19,13 | 18,43 | 18,78 | 1,08% | - |
| 02.09.2026 | 18,90 | 19,00 | 18,25 | 18,58 | -2,49% | 2.530,00 |
| 01.09.2026 | 19,00 | 19,30 | 18,63 | 19,05 | -0,13% | - |
| 31.08.2026 | 19,18 | 19,23 | 19,03 | 19,08 | -0,65% | - |
| 28.08.2026 | 19,10 | 19,35 | 19,03 | 19,20 | 0,39% | - |
| 27.08.2026 | 19,40 | 19,40 | 18,88 | 19,13 | -1,67% | 5.132,00 |
| 26.08.2026 | 19,33 | 19,63 | 19,10 | 19,45 | 0,52% | - |
| 25.08.2026 | 18,75 | 19,45 | 18,43 | 19,35 | 3,34% | 2.750,00 |
| 24.08.2026 | 18,48 | 18,78 | 18,40 | 18,73 | 0,94% | - |
| 21.08.2026 | 18,25 | 18,68 | 18,25 | 18,55 | 0,68% | - |
| 20.08.2026 | 18,40 | 18,45 | 18,33 | 18,43 | 1,10% | - |
| 19.08.2026 | 18,10 | 18,50 | 17,93 | 18,23 | -10,88% | - |
| 05.05.2026 | 20,25 | 21,70 | 20,13 | 20,45 | 0,49% | 2.658,00 |
| 04.05.2026 | 20,95 | 20,95 | 20,25 | 20,35 | -0,97% | 7.212,00 |
| 30.04.2026 | 19,95 | 20,85 | 19,85 | 20,55 | 3,14% | 7.000,00 |
| 29.04.2026 | 19,68 | 20,20 | 19,53 | 19,93 | 1,01% | - |
| 28.04.2026 | 20,20 | 20,45 | 19,48 | 19,73 | -1,50% | - |
| 27.04.2026 | 20,60 | 20,60 | 20,00 | 20,03 | -3,03% | - |
| 24.04.2026 | 20,90 | 21,20 | 20,60 | 20,65 | -1,43% | - |
| 23.04.2026 | 20,85 | 21,30 | 20,65 | 20,95 | -0,48% | 1.100,00 |
| 22.04.2026 | 20,50 | 21,15 | 20,50 | 21,05 | 1,94% | - |
| 21.04.2026 | 20,80 | 21,20 | 20,55 | 20,65 | -1,43% | - |
| 20.04.2026 | 20,20 | 21,20 | 20,15 | 20,95 | 1,95% | 3.956,00 |
| 17.04.2026 | 20,60 | 20,80 | 20,10 | 20,55 | -0,72% | 1.070,00 |
| 16.04.2026 | 20,30 | 20,90 | 20,15 | 20,70 | 1,72% | 225,00 |
| 15.04.2026 | 20,10 | 20,55 | 20,10 | 20,35 | 0,25% | 10.400,00 |
| 14.04.2026 | 20,40 | 20,55 | 19,93 | 20,30 | -0,98% | - |
| 13.04.2026 | 19,78 | 20,85 | 19,78 | 20,50 | 2,63% | 2.190,00 |
| 10.04.2026 | 20,20 | 20,75 | 19,95 | 19,98 | -1,60% | 450,00 |
| 09.04.2026 | 19,98 | 20,65 | 19,98 | 20,30 | 1,25% | - |
| 08.04.2026 | 21,60 | 21,70 | 19,80 | 20,05 | -3,37% | 490,00 |
| 07.04.2026 | 19,85 | 20,75 | 19,73 | 20,75 | 4,53% | 414,00 |
| 02.04.2026 | 19,35 | 19,85 | 19,05 | 19,85 | 1,02% | 10.200,00 |
| 01.04.2026 | 19,30 | 19,85 | 19,05 | 19,65 | 2,08% | 3.625,00 |
| 31.03.2026 | 18,70 | 19,35 | 18,45 | 19,25 | 4,34% | 15,00 |
| 30.03.2026 | 18,90 | 19,00 | 18,35 | 18,45 | -3,15% | 270,00 |
| 27.03.2026 | 19,75 | 19,85 | 18,95 | 19,05 | -3,54% | 135,00 |
| 26.03.2026 | 19,85 | 19,85 | 19,35 | 19,75 | -0,75% | - |
| 25.03.2026 | 19,80 | 20,05 | 19,50 | 19,90 | 0,25% | 55,00 |
| 24.03.2026 | 19,55 | 19,85 | 19,25 | 19,85 | 1,53% | 190,00 |
| 23.03.2026 | 19,15 | 20,00 | 18,35 | 19,55 | 1,30% | 11.572,00 |
| 20.03.2026 | 20,20 | 20,80 | 19,20 | 19,30 | -5,85% | 561,00 |
| 19.03.2026 | 20,40 | 20,60 | 20,00 | 20,50 | -0,49% | - |
| 18.03.2026 | 20,40 | 20,90 | 20,20 | 20,60 | 1,98% | 1.816,00 |
| 17.03.2026 | 20,20 | 20,30 | 19,80 | 20,20 | 0,50% | 8.585,00 |
| 16.03.2026 | 20,20 | 20,30 | 19,40 | 20,10 | -1,95% | 220,00 |
| 13.03.2026 | 21,20 | 21,40 | 20,05 | 20,50 | -2,84% | 145,00 |
| 12.03.2026 | 20,60 | 21,20 | 20,30 | 21,10 | 2,43% | 253,00 |
| 11.03.2026 | 20,90 | 20,90 | 19,90 | 20,60 | -1,44% | 8.110,00 |
| 10.03.2026 | 20,40 | 21,00 | 20,20 | 20,90 | 1,95% | 690,00 |
| 09.03.2026 | 19,45 | 20,50 | 18,95 | 20,50 | 3,02% | 26.970,00 |
| 06.03.2026 | 20,05 | 20,05 | 19,30 | 19,90 | -0,50% | 56,00 |
| 05.03.2026 | 19,90 | 20,60 | 19,90 | 20,00 | -0,25% | - |
| 04.03.2026 | 19,80 | 20,05 | 19,35 | 20,05 | 1,52% | 2.680,00 |
| 03.03.2026 | 19,75 | 19,85 | 19,15 | 19,75 | -0,75% | 2.960,00 |
| 02.03.2026 | 18,90 | 20,20 | 18,85 | 19,90 | 3,38% | 1.868,00 |
| 27.02.2026 | 20,00 | 20,50 | 19,00 | 19,25 | -4,70% | 5.579,00 |
| 26.02.2026 | 21,30 | 21,30 | 20,05 | 20,20 | -5,16% | 6.679,00 |
| 25.02.2026 | 21,20 | 21,80 | 21,10 | 21,30 | -0,93% | - |
| 24.02.2026 | 21,00 | 21,50 | 20,70 | 21,50 | 3,37% | 464,00 |
| 23.02.2026 | 20,70 | 21,50 | 20,70 | 20,80 | -0,95% | 1.177,00 |
| 20.02.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 2,44% | 4.670,00 |
| 19.02.2026 | 20,50 | 20,70 | 20,20 | 20,50 | 0,00% | 3.400,00 |
| 18.02.2026 | 19,45 | 20,60 | 19,45 | 20,50 | 5,40% | 2.178,00 |
| 17.02.2026 | 18,95 | 19,50 | 18,85 | 19,45 | 2,91% | 6.050,00 |
| 16.02.2026 | 19,00 | 19,20 | 18,65 | 18,90 | -0,79% | 1.850,00 |
| 13.02.2026 | 19,40 | 19,40 | 18,80 | 19,05 | -1,04% | 4.726,00 |
| 12.02.2026 | 19,30 | 19,80 | 19,25 | 19,25 | -1,03% | - |
| 11.02.2026 | 19,35 | 19,70 | 19,35 | 19,45 | 0,52% | 1.388,00 |
| 10.02.2026 | 18,70 | 19,90 | 18,70 | 19,35 | 3,75% | 900,00 |
| 09.02.2026 | 18,50 | 18,65 | 18,30 | 18,65 | 0,54% | 368,00 |
| 06.02.2026 | 18,00 | 18,65 | 17,75 | 18,55 | 3,34% | 135,00 |
| 05.02.2026 | 18,30 | 18,70 | 17,75 | 17,95 | -2,45% | 4.800,00 |
| 04.02.2026 | 18,65 | 18,85 | 18,35 | 18,40 | -1,08% | 592,00 |
| 03.02.2026 | 18,70 | 19,10 | 18,55 | 18,60 | -0,27% | 8.805,00 |
| 02.02.2026 | 18,20 | 18,75 | 18,20 | 18,65 | 1,63% | 162,00 |
| 30.01.2026 | 18,40 | 18,70 | 18,25 | 18,35 | -0,27% | 180,00 |
| 29.01.2026 | 18,80 | 19,10 | 18,35 | 18,40 | -2,39% | 1.940,00 |
| 28.01.2026 | 18,60 | 18,85 | 18,30 | 18,85 | 1,89% | 485,00 |
| 27.01.2026 | 18,60 | 19,00 | 18,35 | 18,50 | -1,86% | 647,00 |
| 26.01.2026 | 18,50 | 19,15 | 18,45 | 18,85 | 1,07% | 2.400,00 |
| 23.01.2026 | 18,60 | 18,90 | 18,35 | 18,65 | 0,00% | 3.480,00 |
| 22.01.2026 | 18,90 | 19,10 | 18,40 | 18,65 | -1,06% | 1.160,00 |
| 21.01.2026 | 18,45 | 18,85 | 18,05 | 18,85 | 2,72% | 588,00 |
| 20.01.2026 | 18,30 | 18,55 | 18,00 | 18,35 | 0,00% | 588,00 |
| 19.01.2026 | 17,60 | 18,55 | 17,50 | 18,35 | 2,23% | 9.630,00 |
| 16.01.2026 | 18,10 | 18,50 | 17,75 | 17,95 | -0,83% | 4.259,00 |
| 15.01.2026 | 18,30 | 18,40 | 17,90 | 18,10 | -0,82% | 1.600,00 |
| 14.01.2026 | 17,25 | 18,45 | 17,25 | 18,25 | 6,10% | 2.682,00 |