21,300€
2,90%
Echtzeit-Aktienkurs Zegona Communications PLC
Bid:
Ask:
Aktienkurse zur Zegona Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21,15 | 21,25 | 20,75 | 21,05 | 1,69% | - |
| 06.05.2026 | 20,70 | 20,95 | 20,50 | 20,70 | -0,72% | - |
| 05.05.2026 | 20,35 | 21,70 | 20,08 | 20,85 | 0,72% | - |
| 04.05.2026 | 20,65 | 20,95 | 20,55 | 20,70 | 1,47% | - |
| 30.04.2026 | 19,73 | 20,40 | 19,73 | 20,40 | 2,38% | - |
| 29.04.2026 | 19,65 | 19,93 | 19,50 | 19,93 | 0,50% | - |
| 28.04.2026 | 20,20 | 20,55 | 19,80 | 19,83 | -2,58% | - |
| 27.04.2026 | 20,60 | 20,70 | 20,20 | 20,35 | -2,40% | - |
| 24.04.2026 | 20,80 | 21,10 | 20,55 | 20,85 | -1,65% | - |
| 23.04.2026 | 20,85 | 21,20 | 20,65 | 21,20 | 2,17% | - |
| 22.04.2026 | 20,70 | 20,85 | 20,50 | 20,75 | 0,24% | - |
| 21.04.2026 | 20,80 | 21,05 | 20,65 | 20,70 | 0,00% | - |
| 20.04.2026 | 20,10 | 20,80 | 20,08 | 20,70 | 1,22% | 372,00 |
| 17.04.2026 | 20,75 | 20,75 | 20,20 | 20,45 | 0,74% | - |
| 16.04.2026 | 20,40 | 20,45 | 20,20 | 20,30 | 0,25% | - |
| 15.04.2026 | 20,25 | 20,50 | 20,10 | 20,25 | 1,50% | - |
| 14.04.2026 | 20,55 | 20,65 | 19,95 | 19,95 | -4,09% | - |
| 13.04.2026 | 19,68 | 20,85 | 19,68 | 20,80 | 4,13% | - |
| 10.04.2026 | 20,40 | 20,80 | 19,95 | 19,98 | -2,56% | - |
| 09.04.2026 | 19,98 | 20,65 | 19,83 | 20,50 | 2,24% | - |
| 08.04.2026 | 21,85 | 21,85 | 19,78 | 20,05 | -0,99% | 1,00 |
| 07.04.2026 | 19,78 | 20,35 | 19,73 | 20,25 | 2,02% | - |
| 02.04.2026 | 19,10 | 19,85 | 19,10 | 19,85 | 1,79% | - |
| 01.04.2026 | 19,40 | 19,80 | 19,10 | 19,50 | 1,83% | - |
| 31.03.2026 | 18,60 | 19,30 | 18,45 | 19,15 | 2,96% | - |
| 30.03.2026 | 19,00 | 19,10 | 18,35 | 18,60 | -2,62% | - |
| 27.03.2026 | 19,85 | 19,85 | 19,10 | 19,10 | -3,29% | - |
| 26.03.2026 | 19,75 | 19,85 | 19,35 | 19,75 | -0,75% | 1.225,00 |
| 25.03.2026 | 19,90 | 20,05 | 19,55 | 19,90 | 1,53% | 11,00 |
| 24.03.2026 | 19,45 | 19,75 | 19,30 | 19,60 | -0,25% | - |
| 23.03.2026 | 18,95 | 19,95 | 18,35 | 19,65 | -2,00% | - |
| 20.03.2026 | 20,50 | 20,70 | 19,85 | 20,05 | -1,72% | - |
| 19.03.2026 | 20,30 | 20,50 | 20,05 | 20,40 | 0,49% | - |
| 18.03.2026 | 20,40 | 20,90 | 20,20 | 20,30 | 0,00% | - |
| 17.03.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 3,05% | - |
| 16.03.2026 | 20,50 | 20,70 | 19,50 | 19,70 | -4,37% | - |
| 13.03.2026 | 21,10 | 21,40 | 20,60 | 20,60 | -2,37% | - |
| 12.03.2026 | 20,30 | 21,20 | 20,30 | 21,10 | 2,43% | - |
| 11.03.2026 | 20,70 | 20,90 | 20,05 | 20,60 | -0,48% | - |
| 10.03.2026 | 20,50 | 21,00 | 20,20 | 20,70 | 1,97% | - |
| 09.03.2026 | 19,35 | 20,50 | 19,10 | 20,30 | 2,27% | - |
| 06.03.2026 | 20,05 | 20,05 | 19,80 | 19,85 | -0,25% | - |
| 05.03.2026 | 19,80 | 20,30 | 19,80 | 19,90 | 0,00% | - |
| 04.03.2026 | 19,55 | 20,05 | 19,35 | 19,90 | 3,65% | - |
| 03.03.2026 | 19,65 | 19,80 | 19,20 | 19,20 | -3,52% | 40,00 |
| 02.03.2026 | 18,80 | 19,95 | 18,75 | 19,90 | 3,38% | - |
| 27.02.2026 | 20,10 | 20,50 | 19,00 | 19,25 | -4,70% | - |
| 26.02.2026 | 21,30 | 21,30 | 20,05 | 20,20 | -5,16% | - |
| 25.02.2026 | 21,50 | 21,70 | 21,10 | 21,30 | 1,91% | 110,00 |
| 24.02.2026 | 21,10 | 21,10 | 20,80 | 20,90 | 0,48% | - |
| 23.02.2026 | 20,70 | 21,50 | 20,70 | 20,80 | 0,00% | 25,00 |
| 20.02.2026 | 20,50 | 21,00 | 20,50 | 20,80 | 1,96% | - |
| 19.02.2026 | 20,30 | 20,50 | 20,30 | 20,40 | 2,00% | - |
| 18.02.2026 | 19,40 | 20,20 | 19,40 | 20,00 | 3,90% | - |
| 17.02.2026 | 18,95 | 19,40 | 18,80 | 19,25 | 1,58% | - |
| 16.02.2026 | 19,10 | 19,20 | 18,55 | 18,95 | -0,79% | 743,00 |
| 13.02.2026 | 19,30 | 19,40 | 19,00 | 19,10 | -2,55% | - |
| 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 | 0,82% | - |
| 30.01.2026 | 18,40 | 18,65 | 18,25 | 18,35 | -2,13% | - |
| 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 | 0,27% | - |
| 20.01.2026 | 18,10 | 18,65 | 18,00 | 18,50 | 1,37% | 76,00 |
| 19.01.2026 | 17,45 | 18,45 | 17,45 | 18,25 | 1,67% | - |
| 16.01.2026 | 18,10 | 18,50 | 17,75 | 17,95 | -0,83% | - |
| 15.01.2026 | 18,30 | 18,50 | 17,90 | 18,10 | -0,82% | 55,00 |
| 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 | -0,64% | 7,00 |
| 07.01.2026 | 15,50 | 15,80 | 15,30 | 15,60 | -0,64% | 864,00 |
| 06.01.2026 | 15,60 | 15,85 | 15,45 | 15,70 | 0,96% | - |
| 05.01.2026 | 15,75 | 15,80 | 15,50 | 15,55 | -4,01% | - |
| 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 | 4,38% | - |
| 11.12.2025 | 15,60 | 16,10 | 15,50 | 16,00 | 2,24% | - |
| 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 |