46,800€
0,86%
Echtzeit-Aktienkurs Ziff Davis
Bid:
Ask:
Aktienkurse zur Ziff Davis Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,50 | 47,40 | 45,40 | 46,70 | 0,21% | - |
| 11.11.2026 | 45,90 | 46,80 | 45,40 | 46,60 | 2,64% | - |
| 10.11.2026 | 45,20 | 45,40 | 44,70 | 45,40 | 0,67% | - |
| 09.11.2026 | 44,70 | 45,40 | 43,40 | 45,10 | 1,58% | - |
| 06.11.2026 | 48,00 | 48,40 | 44,00 | 44,40 | -8,26% | - |
| 05.11.2026 | 50,75 | 51,00 | 48,00 | 48,40 | -4,63% | - |
| 04.11.2026 | 48,20 | 51,75 | 47,90 | 50,75 | 5,73% | - |
| 03.11.2026 | 47,20 | 48,30 | 46,80 | 48,00 | 0,42% | - |
| 02.11.2026 | 49,20 | 49,60 | 47,60 | 47,80 | -2,45% | - |
| 30.10.2026 | 50,05 | 50,75 | 48,00 | 49,00 | -1,80% | - |
| 29.10.2026 | 49,60 | 50,50 | 49,00 | 49,90 | 0,60% | - |
| 28.10.2026 | 50,75 | 51,75 | 49,50 | 49,60 | -3,22% | - |
| 27.10.2026 | 51,75 | 52,50 | 50,75 | 51,25 | -0,97% | - |
| 26.10.2026 | 51,75 | 52,25 | 51,00 | 51,75 | 0,00% | - |
| 23.10.2026 | 51,75 | 52,25 | 51,00 | 51,75 | 0,98% | - |
| 22.10.2026 | 50,50 | 51,75 | 50,25 | 51,25 | 0,99% | - |
| 21.10.2026 | 50,75 | 51,25 | 50,00 | 50,75 | 0,00% | - |
| 20.10.2026 | 50,15 | 51,25 | 50,00 | 50,75 | 0,00% | - |
| 19.10.2026 | 51,25 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 16.10.2026 | 52,25 | 52,75 | 50,25 | 50,75 | -1,46% | - |
| 15.10.2026 | 51,25 | 52,00 | 51,00 | 51,50 | 0,49% | - |
| 14.10.2026 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 13.10.2026 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 12.10.2026 | 50,75 | 52,25 | 50,15 | 51,75 | 1,97% | - |
| 09.10.2026 | 49,70 | 50,75 | 49,60 | 50,75 | 1,70% | - |
| 08.10.2026 | 49,00 | 49,90 | 48,60 | 49,90 | 1,63% | - |
| 07.10.2026 | 48,60 | 49,40 | 48,30 | 49,10 | 1,03% | - |
| 06.10.2026 | 49,95 | 50,25 | 48,40 | 48,60 | -2,61% | - |
| 05.10.2026 | 49,30 | 50,25 | 48,90 | 49,90 | 1,42% | - |
| 02.10.2026 | 48,50 | 49,40 | 48,40 | 49,20 | 0,82% | - |
| 01.10.2026 | 50,30 | 51,00 | 48,00 | 48,80 | -2,89% | - |
| 30.09.2026 | 49,85 | 50,25 | 49,30 | 50,25 | 2,13% | 180,00 |
| 29.09.2026 | 48,90 | 49,50 | 48,80 | 49,20 | 0,20% | - |
| 28.09.2026 | 49,40 | 50,50 | 48,90 | 49,10 | -1,21% | 180,00 |
| 25.09.2026 | 49,50 | 50,50 | 49,20 | 49,70 | 0,00% | - |
| 24.09.2026 | 49,50 | 50,50 | 49,40 | 49,70 | -0,20% | - |
| 23.09.2026 | 51,00 | 51,25 | 49,60 | 49,80 | -0,20% | - |
| 22.09.2026 | 49,95 | 50,75 | 49,30 | 49,90 | -0,70% | - |
| 21.09.2026 | 50,30 | 51,00 | 49,85 | 50,25 | 0,00% | - |
| 18.09.2026 | 51,50 | 52,00 | 49,60 | 50,25 | -2,43% | - |
| 17.09.2026 | 51,50 | 52,75 | 50,50 | 51,50 | 0,49% | - |
| 16.09.2026 | 51,50 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 15.09.2026 | 49,50 | 52,00 | 49,10 | 51,25 | 3,12% | - |
| 14.09.2026 | 48,60 | 49,90 | 48,20 | 49,70 | 2,26% | - |
| 11.09.2026 | 47,80 | 49,20 | 47,40 | 48,60 | 2,10% | - |
| 10.09.2026 | 47,80 | 48,20 | 47,30 | 47,60 | 0,00% | - |
| 09.09.2026 | 48,00 | 48,00 | 47,20 | 47,60 | -0,63% | - |
| 08.09.2026 | 47,50 | 48,20 | 47,00 | 47,90 | 0,42% | - |
| 07.09.2026 | 47,80 | 47,90 | 47,60 | 47,70 | -0,42% | - |
| 04.09.2026 | 48,40 | 48,90 | 47,70 | 47,90 | -1,44% | - |
| 03.09.2026 | 49,00 | 49,60 | 48,00 | 48,60 | -0,61% | - |
| 02.09.2026 | 47,60 | 49,40 | 47,50 | 48,90 | 3,16% | - |
| 01.09.2026 | 47,60 | 48,00 | 47,10 | 47,40 | -0,42% | - |
| 31.08.2026 | 48,00 | 48,40 | 47,40 | 47,60 | -1,04% | - |
| 28.08.2026 | 48,00 | 49,00 | 47,80 | 48,10 | 0,21% | - |
| 27.08.2026 | 47,80 | 48,60 | 47,50 | 48,00 | 0,63% | - |
| 26.08.2026 | 47,50 | 48,20 | 46,90 | 47,70 | 0,21% | - |
| 25.08.2026 | 47,80 | 48,30 | 47,10 | 47,60 | -0,42% | - |
| 24.08.2026 | 48,00 | 48,60 | 47,60 | 47,80 | -0,83% | - |
| 21.08.2026 | 47,40 | 48,20 | 47,10 | 48,20 | 1,26% | - |
| 20.08.2026 | 47,60 | 48,00 | 46,90 | 47,60 | 0,21% | - |
| 19.08.2026 | 47,50 | 48,20 | 47,00 | 47,50 | -0,21% | - |
| 18.08.2026 | 46,80 | 48,60 | 46,70 | 47,60 | 1,28% | - |
| 17.08.2026 | 47,80 | 48,00 | 46,60 | 47,00 | -1,67% | - |
| 14.08.2026 | 48,40 | 48,60 | 47,60 | 47,80 | 0,00% | - |
| 13.08.2026 | 47,70 | 48,40 | 47,00 | 47,80 | 0,00% | - |
| 12.08.2026 | 46,40 | 48,00 | 46,20 | 47,80 | 3,24% | - |
| 11.08.2026 | 47,00 | 48,00 | 46,20 | 46,30 | -1,91% | - |
| 10.08.2026 | 46,60 | 48,10 | 46,20 | 47,20 | 1,51% | - |
| 07.08.2026 | 44,60 | 50,25 | 44,30 | 46,50 | 5,92% | - |
| 06.08.2026 | 45,80 | 45,90 | 43,70 | 43,90 | -3,30% | - |
| 05.08.2026 | 48,20 | 48,40 | 45,00 | 45,40 | -5,42% | - |
| 04.08.2026 | 47,00 | 48,00 | 45,20 | 48,00 | 2,35% | - |
| 03.08.2026 | 46,20 | 47,50 | 45,90 | 46,90 | 1,74% | - |
| 31.07.2026 | 46,00 | 46,40 | 44,90 | 46,10 | 1,10% | - |
| 30.07.2026 | 47,40 | 47,80 | 45,10 | 45,60 | -3,59% | - |
| 29.07.2026 | 46,40 | 48,00 | 46,20 | 47,30 | 1,94% | - |
| 28.07.2026 | 46,00 | 47,30 | 45,80 | 46,40 | -0,22% | - |
| 27.07.2026 | 45,60 | 46,70 | 45,50 | 46,50 | 1,31% | - |
| 24.07.2026 | 45,60 | 46,90 | 45,40 | 45,90 | 0,88% | - |
| 23.07.2026 | 45,00 | 46,00 | 44,70 | 45,50 | -0,44% | - |
| 22.07.2026 | 45,80 | 46,90 | 45,10 | 45,70 | -0,65% | - |
| 21.07.2026 | 47,80 | 48,10 | 45,50 | 46,00 | -3,56% | - |
| 20.07.2026 | 47,10 | 48,10 | 46,80 | 47,70 | 0,85% | - |
| 17.07.2026 | 46,60 | 47,70 | 45,90 | 47,30 | 2,60% | - |
| 16.07.2026 | 45,40 | 46,70 | 45,20 | 46,10 | 1,32% | - |
| 15.07.2026 | 45,40 | 46,70 | 45,30 | 45,50 | 0,22% | - |
| 14.07.2026 | 45,50 | 45,90 | 45,00 | 45,40 | -0,66% | - |
| 13.07.2026 | 45,60 | 46,10 | 45,30 | 45,70 | 0,00% | - |
| 10.07.2026 | 46,20 | 47,00 | 45,40 | 45,70 | -1,30% | - |
| 09.07.2026 | 45,60 | 46,30 | 44,10 | 46,30 | 1,09% | - |
| 08.07.2026 | 46,60 | 46,90 | 44,80 | 45,80 | -1,08% | - |
| 07.07.2026 | 47,00 | 47,90 | 46,30 | 46,30 | -1,28% | - |
| 06.07.2026 | 45,90 | 47,10 | 45,50 | 46,90 | 1,96% | - |
| 03.07.2026 | 45,90 | 46,10 | 45,70 | 46,00 | 0,66% | - |
| 02.07.2026 | 45,60 | 46,10 | 45,20 | 45,70 | -0,65% | - |
| 01.07.2026 | 45,80 | 46,90 | 45,60 | 46,00 | -0,43% | - |
| 30.06.2026 | 45,80 | 46,20 | 45,40 | 46,20 | 1,32% | - |
| 29.06.2026 | 44,50 | 45,80 | 44,10 | 45,60 | 2,93% | - |
| 26.06.2026 | 42,50 | 44,40 | 42,10 | 44,30 | 3,99% | - |