20,750€
2,47%
Echtzeit-Aktienkurs Zegona Communications PLC
Bid:
Ask:
Aktienkurse zur Zegona Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 20,20 | 21,50 | 20,10 | 20,75 | 2,47% | 6.080,00 |
| 29.10.2026 | 20,50 | 21,20 | 20,15 | 20,25 | -1,94% | - |
| 28.10.2026 | 20,30 | 21,05 | 19,73 | 20,65 | 1,98% | - |
| 27.10.2026 | 20,60 | 20,80 | 20,13 | 20,25 | -2,41% | - |
| 26.10.2026 | 20,20 | 20,90 | 20,13 | 20,75 | 2,47% | - |
| 23.10.2026 | 20,50 | 20,80 | 19,58 | 20,25 | -1,46% | - |
| 22.10.2026 | 20,60 | 21,30 | 20,45 | 20,55 | -1,44% | 1.640,00 |
| 21.10.2026 | 20,70 | 20,95 | 20,45 | 20,85 | 0,24% | 1.200,00 |
| 20.10.2026 | 21,00 | 21,10 | 20,10 | 20,80 | -1,19% | - |
| 19.10.2026 | 20,80 | 21,10 | 20,75 | 21,05 | 1,94% | 81,00 |
| 16.10.2026 | 20,50 | 20,95 | 20,35 | 20,65 | 0,98% | 500,00 |
| 15.10.2026 | 20,50 | 20,50 | 20,45 | 20,45 | 0,99% | - |
| 14.10.2026 | 20,30 | 20,60 | 20,20 | 20,25 | -0,74% | - |
| 13.10.2026 | 19,85 | 20,75 | 19,85 | 20,40 | 2,38% | - |
| 12.10.2026 | 20,60 | 20,65 | 19,85 | 19,93 | -3,04% | - |
| 09.10.2026 | 21,00 | 21,00 | 20,10 | 20,55 | -2,38% | 13,00 |
| 08.10.2026 | 21,10 | 21,30 | 20,90 | 21,05 | -0,94% | 54,00 |
| 07.10.2026 | 21,00 | 21,60 | 21,00 | 21,25 | 0,95% | 419,00 |
| 06.10.2026 | 20,85 | 21,40 | 20,80 | 21,05 | 0,48% | 21.500,00 |
| 05.10.2026 | 20,90 | 21,45 | 20,75 | 20,95 | 0,00% | - |
| 02.10.2026 | 20,50 | 21,05 | 20,50 | 20,95 | 1,95% | 535,00 |
| 01.10.2026 | 20,70 | 20,70 | 20,08 | 20,55 | 0,74% | 8.496,00 |
| 30.09.2026 | 20,55 | 21,35 | 20,20 | 20,40 | 1,87% | 836,00 |
| 29.09.2026 | 20,50 | 20,50 | 19,80 | 20,03 | -2,08% | - |
| 28.09.2026 | 20,30 | 20,90 | 20,20 | 20,45 | 0,25% | - |
| 25.09.2026 | 19,95 | 20,50 | 19,93 | 20,40 | 1,87% | - |
| 24.09.2026 | 20,65 | 21,45 | 19,35 | 20,03 | -3,26% | - |
| 23.09.2026 | 20,90 | 21,10 | 20,40 | 20,70 | -1,19% | - |
| 22.09.2026 | 21,10 | 21,45 | 20,75 | 20,95 | -0,48% | - |
| 21.09.2026 | 20,70 | 21,25 | 20,60 | 21,05 | 1,45% | 1.140,00 |
| 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% | - |