21,550€
1,41%
Echtzeit-Aktienkurs Zegona Communications PLC
Bid:
Ask:
Aktienkurse zur Zegona Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2026 | 16,95 | 17,55 | 16,85 | 17,20 | 2,08% | 3.075,00 |
| 12.01.2026 | 15,50 | 17,00 | 15,50 | 16,85 | 8,01% | 2.228,00 |
| 09.01.2026 | 15,40 | 15,75 | 15,35 | 15,60 | 0,97% | 188,00 |
| 08.01.2026 | 15,60 | 15,70 | 15,35 | 15,45 | -0,96% | 10.000,00 |
| 07.01.2026 | 15,60 | 15,80 | 15,30 | 15,60 | -0,64% | - |
| 06.01.2026 | 15,50 | 15,85 | 15,45 | 15,70 | 0,96% | 488,00 |
| 05.01.2026 | 15,65 | 15,95 | 15,45 | 15,55 | -0,32% | 3.752,00 |
| 02.01.2026 | 16,00 | 16,25 | 15,55 | 15,60 | -3,11% | 4.806,00 |
| 30.12.2025 | 15,65 | 16,15 | 15,65 | 16,10 | 2,88% | 84,00 |
| 29.12.2025 | 15,10 | 15,75 | 15,10 | 15,65 | 2,62% | 306,00 |
| 23.12.2025 | 15,25 | 15,35 | 14,90 | 15,25 | -0,65% | - |
| 22.12.2025 | 15,50 | 15,65 | 14,75 | 15,35 | -4,36% | 7.757,00 |
| 19.12.2025 | 15,00 | 16,05 | 15,00 | 16,05 | 6,64% | 1.000,00 |
| 18.12.2025 | 14,15 | 15,25 | 14,15 | 15,05 | -6,23% | 91,00 |
| 17.12.2025 | 16,50 | 16,65 | 16,00 | 16,05 | -2,73% | 1.383,00 |
| 16.12.2025 | 16,70 | 17,15 | 16,30 | 16,50 | -1,79% | - |
| 15.12.2025 | 16,55 | 16,85 | 16,35 | 16,80 | 2,44% | 102,00 |
| 12.12.2025 | 16,00 | 16,75 | 15,95 | 16,40 | 2,50% | 990,00 |
| 11.12.2025 | 15,60 | 16,05 | 15,55 | 16,00 | 1,91% | 108,00 |
| 10.12.2025 | 15,55 | 15,70 | 14,95 | 15,70 | 1,29% | 668,00 |
| 09.12.2025 | 16,00 | 16,05 | 15,45 | 15,50 | -2,52% | 13.000,00 |
| 08.12.2025 | 16,55 | 16,60 | 15,85 | 15,90 | -5,07% | 400,00 |
| 05.12.2025 | 16,85 | 16,95 | 16,15 | 16,75 | -0,30% | 6.280,00 |