17,075€
-1,87%
Echtzeit-Aktienkurs Zegona Communications PLC
Bid:
Ask:
Aktienkurse zur Zegona Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,88 | 17,43 | 16,83 | 17,40 | 0,00% | - |
| 30.07.2026 | 17,90 | 18,25 | 17,40 | 17,40 | -3,06% | - |
| 29.07.2026 | 18,05 | 18,48 | 17,83 | 17,95 | -1,37% | - |
| 28.07.2026 | 17,93 | 18,38 | 17,60 | 18,20 | 2,10% | - |
| 27.07.2026 | 17,83 | 18,40 | 17,45 | 17,83 | 3,48% | - |
| 24.07.2026 | 17,40 | 17,43 | 17,08 | 17,23 | -3,64% | 2.457,00 |
| 23.07.2026 | 17,85 | 17,88 | 17,80 | 17,88 | 1,27% | - |
| 22.07.2026 | 17,70 | 17,75 | 17,65 | 17,65 | 0,14% | - |
| 21.07.2026 | 17,58 | 17,63 | 17,58 | 17,63 | 0,28% | - |
| 20.07.2026 | 17,60 | 17,93 | 17,10 | 17,58 | -1,68% | - |
| 17.07.2026 | 17,70 | 18,03 | 17,43 | 17,88 | -0,42% | - |
| 16.07.2026 | 18,00 | 18,13 | 17,35 | 17,95 | 0,84% | - |
| 15.07.2026 | 18,23 | 18,25 | 16,20 | 17,80 | 0,14% | - |
| 14.07.2026 | 17,75 | 17,80 | 17,38 | 17,78 | -0,14% | 21,00 |
| 13.07.2026 | 17,18 | 17,85 | 16,88 | 17,80 | 2,89% | 1.975,00 |
| 10.07.2026 | 17,23 | 17,73 | 17,20 | 17,30 | 2,37% | - |
| 09.07.2026 | 16,85 | 17,05 | 16,75 | 16,90 | -1,31% | - |
| 08.07.2026 | 17,43 | 17,43 | 16,93 | 17,13 | -6,68% | - |
| 07.07.2026 | 18,40 | 18,40 | 18,30 | 18,35 | 1,80% | - |
| 06.07.2026 | 18,45 | 18,50 | 17,90 | 18,03 | -2,30% | 1.976,00 |
| 03.07.2026 | 18,15 | 18,73 | 18,10 | 18,45 | 0,68% | 300,00 |
| 02.07.2026 | 18,13 | 18,43 | 17,63 | 18,33 | 1,10% | - |
| 01.07.2026 | 19,00 | 19,03 | 17,38 | 18,13 | -4,48% | - |
| 30.06.2026 | 19,28 | 19,55 | 18,85 | 18,98 | -5,83% | - |
| 26.06.2026 | 19,78 | 20,35 | 19,53 | 20,15 | 0,62% | - |
| 25.06.2026 | 19,13 | 20,05 | 19,08 | 20,03 | 4,98% | - |
| 23.06.2026 | 18,93 | 19,28 | 18,45 | 19,08 | -2,05% | 1.780,00 |
| 19.06.2026 | 19,33 | 19,68 | 19,18 | 19,48 | -0,76% | - |
| 18.06.2026 | 20,18 | 20,30 | 19,50 | 19,63 | 1,42% | - |
| 17.06.2026 | 19,78 | 19,90 | 18,63 | 19,35 | -5,15% | - |
| 16.06.2026 | 20,60 | 21,05 | 20,40 | 20,40 | -4,23% | - |
| 15.06.2026 | 21,30 | 21,30 | 21,20 | 21,30 | 1,67% | - |
| 09.06.2026 | 20,85 | 21,10 | 20,55 | 20,95 | 1,21% | - |
| 05.06.2026 | 21,10 | 21,10 | 20,65 | 20,70 | -2,13% | - |
| 04.06.2026 | 20,60 | 21,65 | 20,40 | 21,15 | -0,70% | - |
| 01.06.2026 | 21,30 | 21,55 | 21,25 | 21,30 | 0,71% | - |
| 29.05.2026 | 21,35 | 21,35 | 21,10 | 21,15 | -0,70% | - |
| 28.05.2026 | 20,90 | 21,65 | 20,45 | 21,30 | 1,19% | - |
| 26.05.2026 | 21,10 | 21,20 | 20,60 | 21,05 | -0,47% | - |
| 25.05.2026 | 21,35 | 21,35 | 21,10 | 21,15 | 1,68% | - |
| 22.05.2026 | 21,00 | 21,05 | 20,70 | 20,80 | -0,24% | - |
| 21.05.2026 | 20,75 | 21,30 | 20,45 | 20,85 | 1,96% | - |
| 20.05.2026 | 20,70 | 20,90 | 20,40 | 20,45 | 0,99% | - |
| 19.05.2026 | 20,08 | 20,25 | 20,03 | 20,25 | 0,00% | - |
| 18.05.2026 | 19,73 | 20,25 | 19,55 | 20,25 | 1,12% | 2.026,00 |
| 15.05.2026 | 20,05 | 20,18 | 19,73 | 20,03 | -3,03% | - |
| 13.05.2026 | 21,20 | 21,45 | 20,55 | 20,65 | -3,50% | - |
| 12.05.2026 | 21,40 | 21,80 | 21,30 | 21,40 | 0,23% | - |
| 11.05.2026 | 21,25 | 21,75 | 21,25 | 21,35 | 1,43% | - |
| 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 |