19,350€
-1,53%
Echtzeit-Aktienkurs ZEGONA COMMUNICAT. LS-,01
Bid:
Ask:
Aktienkurse zur ZEGONA COMMUNICAT. LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 19,50 | 19,65 | 19,40 | 19,60 | -0,25% | - |
| 11.02.2026 | 19,40 | 19,70 | 19,35 | 19,65 | 1,03% | 17,00 |
| 10.02.2026 | 18,60 | 19,90 | 18,60 | 19,45 | 4,29% | 104,00 |
| 09.02.2026 | 18,70 | 18,75 | 18,35 | 18,65 | 3,61% | - |
| 06.02.2026 | 18,00 | 18,10 | 18,00 | 18,00 | -0,28% | - |
| 05.02.2026 | 18,35 | 18,65 | 17,95 | 18,05 | -3,73% | - |
| 04.02.2026 | 18,65 | 18,85 | 18,60 | 18,75 | -0,53% | - |
| 03.02.2026 | 18,75 | 19,05 | 18,70 | 18,85 | 1,89% | 2.258,00 |
| 02.02.2026 | 18,20 | 18,75 | 18,10 | 18,50 | -1,33% | - |
| 29.01.2026 | 18,70 | 18,90 | 18,65 | 18,75 | 1,08% | - |
| 28.01.2026 | 18,50 | 18,60 | 18,50 | 18,55 | -0,27% | - |
| 27.01.2026 | 18,95 | 19,00 | 18,60 | 18,60 | -1,33% | - |
| 26.01.2026 | 18,60 | 18,95 | 18,40 | 18,85 | 1,89% | - |
| 23.01.2026 | 18,60 | 18,85 | 18,45 | 18,50 | -2,37% | - |
| 22.01.2026 | 18,90 | 19,05 | 18,70 | 18,95 | 2,16% | - |
| 21.01.2026 | 18,55 | 18,65 | 18,45 | 18,55 | 1,64% | - |
| 14.01.2026 | 17,20 | 18,30 | 17,05 | 18,25 | 7,35% | - |
| 13.01.2026 | 16,85 | 17,55 | 16,75 | 17,00 | 4,29% | - |
| 12.01.2026 | 15,60 | 16,50 | 15,50 | 16,30 | 5,50% | - |
| 09.01.2026 | 15,40 | 15,50 | 15,40 | 15,45 | -0,32% | - |
| 08.01.2026 | 15,60 | 15,65 | 15,35 | 15,50 | -1,27% | 7,00 |
| 06.01.2026 | 15,60 | 15,85 | 15,45 | 15,70 | -3,09% | - |
| 02.01.2026 | 16,10 | 16,25 | 15,95 | 16,20 | 3,18% | - |
| 30.12.2025 | 15,65 | 15,75 | 15,65 | 15,70 | 1,95% | - |
| 29.12.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 1,65% | - |
| 23.12.2025 | 15,25 | 15,35 | 15,00 | 15,15 | -0,98% | - |
| 22.12.2025 | 15,60 | 15,90 | 14,85 | 15,30 | 0,99% | - |
| 19.12.2025 | 15,05 | 15,35 | 15,05 | 15,15 | 0,66% | - |
| 18.12.2025 | 14,95 | 15,05 | 14,90 | 15,05 | -7,95% | - |
| 17.12.2025 | 16,60 | 16,65 | 16,25 | 16,35 | -1,51% | - |
| 16.12.2025 | 16,80 | 17,15 | 16,55 | 16,60 | 0,91% | - |
| 15.12.2025 | 16,50 | 16,55 | 16,45 | 16,45 | -1,50% | - |
| 12.12.2025 | 16,00 | 16,75 | 16,00 | 16,70 | 6,71% | - |
| 10.12.2025 | 15,55 | 15,70 | 15,00 | 15,65 | 0,32% | 13,00 |
| 09.12.2025 | 16,00 | 16,00 | 15,55 | 15,60 | -2,50% | 50,00 |
| 08.12.2025 | 16,65 | 16,75 | 15,90 | 16,00 | -3,32% | - |
| 05.12.2025 | 16,85 | 16,90 | 16,25 | 16,55 | -4,34% | - |
| 04.12.2025 | 17,15 | 17,35 | 17,15 | 17,30 | 3,59% | - |
| 03.12.2025 | 16,70 | 16,80 | 16,60 | 16,70 | 0,00% | - |
| 02.12.2025 | 16,70 | 16,70 | 16,55 | 16,70 | 1,21% | - |
| 01.12.2025 | 17,00 | 17,25 | 16,10 | 16,50 | -0,90% | - |
| 28.11.2025 | 16,25 | 16,70 | 15,85 | 16,65 | 5,38% | - |
| 27.11.2025 | 15,50 | 16,60 | 15,45 | 15,80 | 4,98% | - |
| 26.11.2025 | 15,40 | 15,55 | 15,00 | 15,05 | -2,59% | 110,00 |
| 25.11.2025 | 15,40 | 15,90 | 14,95 | 15,45 | 5,10% | - |
| 21.11.2025 | 14,25 | 14,70 | 14,10 | 14,70 | 5,76% | - |
| 20.11.2025 | 13,85 | 14,00 | 13,75 | 13,90 | 0,72% | - |
| 18.11.2025 | 13,50 | 13,80 | 13,40 | 13,80 | 1,47% | - |
| 17.11.2025 | 13,65 | 13,75 | 13,50 | 13,60 | 2,26% | - |
| 14.11.2025 | 13,65 | 13,75 | 13,10 | 13,30 | -1,85% | - |
| 13.11.2025 | 13,70 | 13,80 | 13,45 | 13,55 | 0,00% | - |
| 12.11.2025 | 13,60 | 13,80 | 13,40 | 13,55 | 0,00% | - |
| 11.11.2025 | 13,75 | 13,90 | 13,40 | 13,55 | -0,73% | - |
| 10.11.2025 | 13,60 | 14,10 | 13,55 | 13,65 | 2,63% | - |
| 07.11.2025 | 13,65 | 13,65 | 13,30 | 13,30 | -3,62% | - |
| 06.11.2025 | 14,40 | 14,40 | 13,80 | 13,80 | -4,83% | - |
| 05.11.2025 | 14,55 | 14,55 | 14,25 | 14,50 | 3,94% | - |
| 04.11.2025 | 14,25 | 14,60 | 13,95 | 13,95 | -3,79% | - |
| 03.11.2025 | 14,20 | 14,70 | 14,15 | 14,50 | 2,84% | - |
| 31.10.2025 | 14,40 | 14,70 | 13,80 | 14,10 | -2,42% | - |
| 30.10.2025 | 14,60 | 15,10 | 14,45 | 14,45 | -0,69% | - |
| 29.10.2025 | 14,25 | 14,70 | 14,15 | 14,55 | 2,11% | - |
| 28.10.2025 | 14,00 | 14,40 | 13,60 | 14,25 | 2,15% | 400,00 |
| 24.10.2025 | 14,05 | 14,05 | 13,50 | 13,95 | -0,71% | - |
| 23.10.2025 | 14,35 | 14,40 | 14,05 | 14,05 | -2,09% | - |
| 22.10.2025 | 14,55 | 14,75 | 14,30 | 14,35 | -2,05% | - |
| 21.10.2025 | 14,95 | 15,05 | 14,65 | 14,65 | -2,33% | - |
| 20.10.2025 | 14,85 | 15,30 | 14,60 | 15,00 | 2,04% | - |
| 17.10.2025 | 14,65 | 14,90 | 14,50 | 14,70 | 0,34% | - |
| 16.10.2025 | 14,85 | 14,95 | 14,50 | 14,65 | -0,68% | - |
| 15.10.2025 | 14,60 | 14,80 | 14,55 | 14,75 | 2,79% | - |
| 14.10.2025 | 14,40 | 14,70 | 14,30 | 14,35 | -2,71% | - |
| 13.10.2025 | 15,20 | 15,25 | 14,75 | 14,75 | -2,32% | - |
| 10.10.2025 | 15,50 | 15,55 | 15,05 | 15,10 | -0,98% | - |
| 09.10.2025 | 15,05 | 15,35 | 14,85 | 15,25 | 1,67% | - |
| 08.10.2025 | 15,05 | 15,05 | 15,00 | 15,00 | -1,96% | - |
| 03.10.2025 | 15,30 | 15,30 | 14,95 | 15,30 | 1,66% | - |
| 02.10.2025 | 15,00 | 15,15 | 14,85 | 15,05 | 3,79% | 250,00 |
| 01.10.2025 | 14,15 | 14,75 | 14,10 | 14,50 | 0,00% | - |
| 30.09.2025 | 14,10 | 14,80 | 14,00 | 14,50 | 1,75% | - |
| 29.09.2025 | 13,75 | 14,45 | 13,65 | 14,25 | 1,79% | - |
| 26.09.2025 | 13,90 | 14,00 | 13,60 | 14,00 | 1,45% | - |
| 24.09.2025 | 13,70 | 14,00 | 13,50 | 13,80 | -0,72% | 1.000,00 |
| 23.09.2025 | 13,85 | 14,00 | 13,30 | 13,90 | 0,00% | - |
| 22.09.2025 | 14,10 | 14,85 | 13,60 | 13,90 | 1,09% | - |
| 17.09.2025 | 13,60 | 14,00 | 13,50 | 13,75 | -3,17% | - |
| 16.09.2025 | 14,40 | 14,50 | 14,20 | 14,20 | -1,39% | - |
| 15.09.2025 | 14,25 | 14,50 | 14,25 | 14,40 | 2,13% | - |
| 11.09.2025 | 13,95 | 14,25 | 13,95 | 14,10 | 4,83% | - |
| 08.09.2025 | 13,40 | 13,60 | 13,25 | 13,45 | 1,13% | - |
| 05.09.2025 | 13,20 | 13,40 | 13,20 | 13,30 | 1,14% | - |
| 04.09.2025 | 13,10 | 13,50 | 12,55 | 13,15 | -0,38% | - |
| 03.09.2025 | 13,75 | 13,75 | 13,00 | 13,20 | -3,65% | - |
| 02.09.2025 | 13,85 | 13,90 | 13,30 | 13,70 | -1,44% | - |
| 01.09.2025 | 13,65 | 13,90 | 13,60 | 13,90 | 1,83% | - |
| 29.08.2025 | 13,70 | 13,80 | 13,40 | 13,65 | -0,36% | - |
| 28.08.2025 | 14,15 | 14,15 | 13,35 | 13,70 | -1,79% | - |
| 27.08.2025 | 14,05 | 14,25 | 13,80 | 13,95 | 0,00% | - |
| 26.08.2025 | 13,95 | 14,25 | 13,30 | 13,95 | 1,09% | - |
| 25.08.2025 | 13,50 | 14,10 | 13,30 | 13,80 | 2,99% | - |