40,880€
-0,58%
Echtzeit-Aktienkurs DIAGNOSTYKA SA ZY 10
Bid:
Ask:
Aktienkurse zur DIAGNOSTYKA SA ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 40,98 | 40,98 | 39,84 | 40,12 | -2,43% | - |
| 29.05.2026 | 39,14 | 41,12 | 39,14 | 41,12 | 10,01% | - |
| 28.05.2026 | 38,20 | 38,20 | 37,38 | 37,38 | -0,37% | - |
| 27.05.2026 | 38,46 | 38,46 | 37,52 | 37,52 | -1,26% | - |
| 26.05.2026 | 39,06 | 39,06 | 38,00 | 38,00 | -0,68% | - |
| 25.05.2026 | 38,02 | 38,26 | 37,92 | 38,26 | 2,96% | - |
| 22.05.2026 | 37,96 | 37,96 | 37,06 | 37,16 | 0,22% | - |
| 21.05.2026 | 38,02 | 38,02 | 37,08 | 37,08 | 0,54% | - |
| 20.05.2026 | 37,38 | 37,38 | 36,44 | 36,88 | -0,16% | - |
| 19.05.2026 | 37,74 | 37,74 | 36,94 | 36,94 | 0,11% | - |
| 18.05.2026 | 37,44 | 37,44 | 36,62 | 36,90 | 0,54% | - |
| 15.05.2026 | 37,44 | 37,44 | 36,66 | 36,70 | -0,33% | - |
| 14.05.2026 | 37,04 | 37,04 | 36,22 | 36,82 | 1,38% | - |
| 13.05.2026 | 37,18 | 37,18 | 36,32 | 36,32 | -0,38% | - |
| 12.05.2026 | 37,42 | 37,42 | 36,32 | 36,46 | -1,30% | - |
| 11.05.2026 | 37,40 | 37,40 | 36,34 | 36,94 | 0,44% | - |
| 08.05.2026 | 37,78 | 37,78 | 36,74 | 36,78 | -1,08% | - |
| 07.05.2026 | 37,20 | 37,20 | 37,16 | 37,18 | 0,22% | - |
| 06.05.2026 | 37,10 | 37,22 | 37,10 | 37,10 | 0,76% | - |
| 05.05.2026 | 37,02 | 37,02 | 36,14 | 36,82 | 2,11% | - |
| 04.05.2026 | 35,76 | 36,06 | 35,48 | 36,06 | 3,74% | - |
| 30.04.2026 | 35,52 | 35,52 | 34,54 | 34,76 | -0,63% | - |
| 29.04.2026 | 35,58 | 35,58 | 34,80 | 34,98 | -0,29% | - |
| 28.04.2026 | 36,10 | 36,10 | 35,08 | 35,08 | -1,90% | - |
| 27.04.2026 | 35,38 | 35,76 | 35,14 | 35,76 | 4,93% | - |
| 24.04.2026 | 34,88 | 34,88 | 34,04 | 34,08 | -1,50% | - |
| 23.04.2026 | 36,44 | 36,44 | 34,60 | 34,60 | -3,62% | - |
| 22.04.2026 | 37,78 | 37,78 | 35,90 | 35,90 | -2,76% | - |
| 21.04.2026 | 36,92 | 36,92 | 36,92 | 36,92 | -9,95% | - |
| 20.04.2026 | 42,06 | 42,06 | 41,00 | 41,00 | -1,73% | 10,00 |
| 17.04.2026 | 41,26 | 41,72 | 41,26 | 41,72 | 2,20% | - |
| 16.04.2026 | 42,00 | 42,00 | 40,50 | 40,82 | -0,49% | - |
| 15.04.2026 | 40,70 | 41,02 | 40,26 | 41,02 | 3,43% | - |
| 14.04.2026 | 39,38 | 39,66 | 39,26 | 39,66 | 3,66% | - |
| 13.04.2026 | 39,22 | 39,22 | 38,26 | 38,26 | -1,85% | - |
| 10.04.2026 | 39,24 | 39,24 | 38,66 | 38,98 | 1,46% | - |
| 09.04.2026 | 40,38 | 40,38 | 38,42 | 38,42 | -2,49% | - |
| 08.04.2026 | 38,96 | 39,46 | 38,96 | 39,40 | 2,50% | - |
| 07.04.2026 | 39,64 | 39,64 | 38,44 | 38,44 | 0,13% | - |
| 02.04.2026 | 39,55 | 39,56 | 38,34 | 38,39 | -1,36% | - |
| 01.04.2026 | 39,97 | 39,97 | 38,92 | 38,92 | -0,49% | - |
| 31.03.2026 | 38,89 | 39,11 | 38,65 | 39,11 | 1,45% | - |
| 30.03.2026 | 39,38 | 39,38 | 38,49 | 38,55 | -1,53% | - |
| 27.03.2026 | 40,86 | 40,86 | 38,47 | 39,15 | -1,24% | - |
| 26.03.2026 | 39,28 | 39,64 | 38,72 | 39,64 | 2,53% | - |
| 25.03.2026 | 38,85 | 38,85 | 38,66 | 38,66 | 1,87% | - |
| 24.03.2026 | 39,81 | 39,81 | 37,95 | 37,95 | -1,99% | - |
| 23.03.2026 | 38,94 | 38,94 | 37,25 | 38,72 | 1,49% | - |
| 20.03.2026 | 39,49 | 39,49 | 38,15 | 38,15 | -1,01% | - |
| 19.03.2026 | 39,33 | 39,33 | 38,46 | 38,54 | -0,85% | - |
| 18.03.2026 | 39,94 | 39,94 | 38,87 | 38,87 | -0,99% | - |
| 17.03.2026 | 40,13 | 40,13 | 38,73 | 39,26 | -0,08% | - |
| 16.03.2026 | 40,26 | 40,26 | 39,17 | 39,29 | -1,21% | - |
| 13.03.2026 | 41,08 | 41,08 | 39,17 | 39,77 | -0,23% | - |
| 12.03.2026 | 41,09 | 41,09 | 39,86 | 39,86 | -1,70% | - |
| 11.03.2026 | 41,94 | 41,94 | 40,48 | 40,55 | -1,63% | - |
| 10.03.2026 | 41,65 | 41,65 | 41,22 | 41,22 | 2,59% | - |
| 09.03.2026 | 41,44 | 41,46 | 39,44 | 40,18 | -1,62% | - |
| 06.03.2026 | 42,16 | 42,17 | 40,84 | 40,84 | -1,40% | - |
| 05.03.2026 | 42,31 | 42,31 | 41,26 | 41,42 | -0,60% | - |
| 04.03.2026 | 41,97 | 41,97 | 41,20 | 41,67 | 0,41% | - |
| 03.03.2026 | 43,68 | 43,68 | 41,50 | 41,50 | -3,11% | - |
| 02.03.2026 | 44,47 | 44,52 | 42,23 | 42,83 | 1,52% | - |
| 27.02.2026 | 42,98 | 42,98 | 42,19 | 42,19 | 0,12% | - |
| 26.02.2026 | 42,73 | 42,73 | 41,89 | 42,14 | 0,55% | - |
| 25.02.2026 | 42,41 | 42,41 | 41,76 | 41,91 | 0,94% | 10,00 |
| 24.02.2026 | 42,85 | 42,85 | 41,52 | 41,52 | -1,63% | - |
| 23.02.2026 | 42,21 | 42,21 | 42,21 | 42,21 | 1,42% | - |
| 20.02.2026 | 42,45 | 42,45 | 41,50 | 41,62 | -1,82% | - |
| 19.02.2026 | 43,57 | 43,57 | 42,39 | 42,39 | 0,07% | - |
| 18.02.2026 | 42,27 | 42,36 | 41,47 | 42,36 | 2,02% | - |
| 17.02.2026 | 43,23 | 43,23 | 41,52 | 41,52 | -1,70% | - |
| 16.02.2026 | 42,84 | 42,84 | 42,24 | 42,24 | 1,00% | - |
| 13.02.2026 | 43,18 | 43,18 | 41,64 | 41,82 | -1,39% | - |
| 12.02.2026 | 42,62 | 42,63 | 41,65 | 42,41 | 0,38% | - |
| 11.02.2026 | 42,67 | 42,67 | 41,79 | 42,25 | 1,34% | - |
| 10.02.2026 | 43,11 | 43,11 | 41,69 | 41,69 | -1,65% | - |
| 09.02.2026 | 42,81 | 42,81 | 42,39 | 42,39 | 1,97% | - |
| 06.02.2026 | 42,57 | 42,60 | 41,23 | 41,57 | -0,50% | - |
| 05.02.2026 | 43,58 | 43,58 | 41,78 | 41,78 | -3,53% | - |
| 04.02.2026 | 43,43 | 43,43 | 42,68 | 43,31 | 0,65% | - |
| 03.02.2026 | 44,87 | 44,87 | 43,03 | 43,03 | -2,27% | - |
| 02.02.2026 | 45,03 | 45,03 | 43,86 | 44,03 | -2,59% | - |
| 30.01.2026 | 45,11 | 45,20 | 44,60 | 45,20 | 0,98% | - |
| 29.01.2026 | 45,59 | 45,59 | 44,76 | 44,76 | 0,90% | - |
| 28.01.2026 | 46,10 | 46,10 | 44,36 | 44,36 | -2,68% | - |
| 27.01.2026 | 45,99 | 45,99 | 45,58 | 45,58 | 0,49% | - |
| 26.01.2026 | 47,06 | 47,06 | 45,36 | 45,36 | -1,65% | - |
| 23.01.2026 | 48,17 | 48,17 | 46,12 | 46,12 | -2,56% | - |
| 22.01.2026 | 48,02 | 48,09 | 47,33 | 47,33 | 0,83% | - |
| 21.01.2026 | 47,34 | 47,34 | 46,94 | 46,94 | 3,07% | - |
| 20.01.2026 | 45,90 | 45,90 | 44,42 | 45,54 | 1,47% | - |
| 19.01.2026 | 46,41 | 46,41 | 44,88 | 44,88 | -2,35% | - |
| 16.01.2026 | 46,26 | 46,26 | 45,33 | 45,96 | 2,00% | - |
| 15.01.2026 | 45,57 | 45,57 | 44,95 | 45,06 | 0,85% | - |
| 14.01.2026 | 45,20 | 45,20 | 44,45 | 44,68 | -0,18% | - |
| 13.01.2026 | 45,31 | 45,31 | 44,70 | 44,76 | 0,65% | - |
| 12.01.2026 | 45,34 | 45,35 | 44,47 | 44,47 | 0,70% | - |
| 09.01.2026 | 41,95 | 44,16 | 41,50 | 44,16 | 3,38% | - |
| 08.01.2026 | 42,71 | 42,73 | 42,71 | 42,72 | 4,36% | - |