Echtzeit-Aktienkurs Zayo Group Holdings
Bid:
Ask:
Aktienkurse zur Zayo Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2020 | 34,94 | 34,99 | 34,94 | 34,99 | 0,09% | 3.384.661,00 |
| 05.03.2020 | 34,96 | 34,97 | 34,95 | 34,96 | -0,06% | 612.694,00 |
| 04.03.2020 | 34,94 | 34,98 | 34,94 | 34,98 | 0,09% | 2.342.832,00 |
| 03.03.2020 | 34,94 | 34,98 | 34,93 | 34,95 | 0,03% | 1.146.091,00 |
| 02.03.2020 | 34,94 | 34,96 | 34,92 | 34,94 | -0,14% | 1.305.310,00 |
| 28.02.2020 | 34,87 | 35,00 | 34,87 | 34,99 | 0,26% | 3.386.005,00 |
| 27.02.2020 | 34,87 | 34,96 | 34,85 | 34,90 | 0,06% | 1.071.891,00 |
| 26.02.2020 | 34,92 | 34,95 | 34,87 | 34,88 | -0,09% | 702.463,00 |
| 25.02.2020 | 34,93 | 34,95 | 34,90 | 34,91 | -0,06% | 557.685,00 |
| 24.02.2020 | 34,96 | 34,96 | 34,92 | 34,93 | -0,14% | 1.078.693,00 |
| 21.02.2020 | 34,96 | 34,99 | 34,95 | 34,98 | -0,06% | 683.982,00 |
| 20.02.2020 | 34,95 | 35,00 | 34,95 | 35,00 | 0,11% | 1.175.661,00 |
| 19.02.2020 | 34,95 | 34,97 | 34,94 | 34,96 | -0,03% | 1.166.070,00 |
| 18.02.2020 | 34,91 | 34,97 | 34,91 | 34,97 | 0,17% | 971.417,00 |
| 14.02.2020 | 34,90 | 34,93 | 34,90 | 34,91 | -0,03% | 1.525.934,00 |
| 13.02.2020 | 34,89 | 34,92 | 34,88 | 34,92 | 0,03% | 330.459,00 |
| 12.02.2020 | 34,90 | 34,91 | 34,86 | 34,91 | 0,03% | 1.053.608,00 |
| 11.02.2020 | 34,92 | 34,94 | 34,88 | 34,90 | -0,06% | 345.976,00 |
| 10.02.2020 | 34,90 | 34,93 | 34,90 | 34,92 | 0,03% | 693.811,00 |
| 07.02.2020 | 34,89 | 34,93 | 34,89 | 34,91 | 0,00% | 560.751,00 |
| 06.02.2020 | 34,86 | 34,92 | 34,85 | 34,91 | 0,03% | 1.399.331,00 |
| 05.02.2020 | 34,87 | 34,90 | 34,84 | 34,90 | 0,09% | 1.003.575,00 |
| 04.02.2020 | 34,85 | 34,89 | 34,84 | 34,87 | 0,03% | 3.477.385,00 |
| 03.02.2020 | 34,79 | 34,87 | 34,79 | 34,86 | 0,32% | 4.531.425,00 |
| 31.01.2020 | 34,76 | 34,80 | 34,75 | 34,75 | -0,03% | 387.962,00 |
| 30.01.2020 | 34,75 | 34,80 | 34,73 | 34,76 | 0,00% | 2.214.855,00 |
| 29.01.2020 | 34,75 | 34,78 | 34,73 | 34,76 | 0,03% | 264.322,00 |
| 28.01.2020 | 34,79 | 34,83 | 34,73 | 34,75 | -0,11% | 325.897,00 |
| 27.01.2020 | 34,80 | 34,81 | 34,78 | 34,79 | 0,03% | 4.360.739,00 |
| 24.01.2020 | 34,82 | 34,82 | 34,77 | 34,78 | -0,06% | 2.790.413,00 |
| 23.01.2020 | 34,79 | 34,85 | 34,79 | 34,80 | 0,00% | 3.427.710,00 |
| 22.01.2020 | 34,78 | 34,88 | 34,76 | 34,80 | 0,06% | 9.375.945,00 |
| 21.01.2020 | 34,74 | 34,79 | 34,74 | 34,78 | 0,03% | 2.163.004,00 |
| 17.01.2020 | 34,73 | 34,79 | 34,73 | 34,77 | 0,09% | 2.559.622,00 |
| 16.01.2020 | 34,70 | 34,75 | 34,70 | 34,74 | 0,09% | 2.482.834,00 |
| 15.01.2020 | 34,69 | 34,72 | 34,65 | 34,71 | 0,06% | 1.694.658,00 |
| 14.01.2020 | 34,67 | 34,69 | 34,67 | 34,69 | 0,06% | 686.067,00 |
| 13.01.2020 | 34,68 | 34,70 | 34,66 | 34,67 | -0,06% | 1.157.905,00 |
| 10.01.2020 | 34,67 | 34,71 | 34,65 | 34,69 | 0,06% | 1.824.212,00 |
| 09.01.2020 | 34,67 | 34,71 | 34,63 | 34,67 | -0,03% | 2.256.701,00 |
| 08.01.2020 | 34,69 | 34,71 | 34,65 | 34,68 | 0,06% | 2.039.397,00 |
| 07.01.2020 | 34,66 | 34,70 | 34,63 | 34,66 | 0,00% | 4.109.714,00 |
| 06.01.2020 | 34,67 | 34,71 | 34,65 | 34,66 | -0,17% | 4.361.719,00 |
| 03.01.2020 | 34,64 | 34,72 | 34,64 | 34,72 | 0,09% | 2.749.990,00 |
| 02.01.2020 | 34,66 | 34,71 | 34,62 | 34,69 | 0,12% | 5.287.119,00 |
| 31.12.2019 | 34,60 | 34,65 | 34,58 | 34,65 | 0,09% | 1.462.285,00 |
| 30.12.2019 | 34,59 | 34,64 | 34,58 | 34,62 | 0,09% | 1.785.329,00 |
| 27.12.2019 | 34,55 | 34,69 | 34,54 | 34,59 | 0,09% | 3.994.445,00 |
| 26.12.2019 | 34,54 | 34,56 | 34,50 | 34,56 | 0,14% | 1.243.660,00 |
| 24.12.2019 | 34,54 | 34,55 | 34,49 | 34,51 | -0,09% | 1.136.690,00 |
| 23.12.2019 | 34,55 | 34,61 | 34,52 | 34,54 | -0,14% | 2.350.398,00 |
| 20.12.2019 | 34,52 | 34,60 | 34,48 | 34,59 | 0,09% | 5.021.059,00 |
| 19.12.2019 | 34,45 | 34,56 | 34,43 | 34,56 | 0,35% | 3.393.154,00 |
| 18.12.2019 | 34,40 | 34,44 | 34,30 | 34,44 | 0,17% | 7.429.488,00 |
| 17.12.2019 | 34,41 | 34,41 | 34,36 | 34,38 | 0,00% | 2.309.930,00 |
| 16.12.2019 | 34,25 | 34,40 | 34,25 | 34,38 | 0,38% | 3.861.528,00 |
| 13.12.2019 | 34,26 | 34,28 | 34,22 | 34,25 | -0,09% | 1.737.481,00 |
| 12.12.2019 | 34,26 | 34,31 | 34,25 | 34,28 | 0,06% | 1.681.720,00 |
| 11.12.2019 | 34,27 | 34,30 | 34,25 | 34,26 | -0,12% | 2.077.083,00 |
| 10.12.2019 | 34,26 | 34,30 | 34,25 | 34,30 | 0,12% | 1.245.941,00 |
| 09.12.2019 | 34,27 | 34,29 | 34,25 | 34,26 | -0,06% | 2.131.920,00 |
| 06.12.2019 | 34,28 | 34,30 | 34,23 | 34,28 | 0,00% | 3.232.607,00 |
| 05.12.2019 | 34,26 | 34,37 | 34,24 | 34,28 | 0,20% | 1.919.012,00 |
| 04.12.2019 | 34,22 | 34,29 | 34,21 | 34,21 | -0,20% | 2.516.161,00 |
| 03.12.2019 | 34,21 | 34,28 | 34,19 | 34,28 | 0,23% | 5.433.692,00 |
| 02.12.2019 | 34,24 | 34,27 | 34,20 | 34,20 | -0,12% | 1.473.175,00 |
| 29.11.2019 | 34,22 | 34,30 | 34,21 | 34,24 | 0,12% | 838.026,00 |
| 27.11.2019 | 34,30 | 34,33 | 34,20 | 34,20 | -0,32% | 3.856.791,00 |
| 26.11.2019 | 34,23 | 34,32 | 34,22 | 34,31 | 0,26% | 2.090.335,00 |
| 25.11.2019 | 34,30 | 34,32 | 34,22 | 34,22 | -0,23% | 1.696.900,00 |
| 22.11.2019 | 34,31 | 34,32 | 34,29 | 34,30 | -0,03% | 1.196.247,00 |
| 21.11.2019 | 34,31 | 34,34 | 34,29 | 34,31 | 0,03% | 1.927.441,00 |
| 20.11.2019 | 34,32 | 34,35 | 34,30 | 34,30 | -0,12% | 3.976.509,00 |
| 19.11.2019 | 34,32 | 34,36 | 34,31 | 34,34 | 0,03% | 1.719.294,00 |
| 18.11.2019 | 34,27 | 34,33 | 34,25 | 34,33 | 0,12% | 2.370.816,00 |
| 15.11.2019 | 34,20 | 34,30 | 34,20 | 34,29 | 0,32% | 1.316.335,00 |
| 14.11.2019 | 34,21 | 34,23 | 34,17 | 34,18 | -0,23% | 2.984.194,00 |
| 13.11.2019 | 34,21 | 34,26 | 34,18 | 34,26 | 0,06% | 2.361.617,00 |
| 12.11.2019 | 34,22 | 34,24 | 34,17 | 34,24 | 0,12% | 2.125.255,00 |
| 11.11.2019 | 34,20 | 34,22 | 34,15 | 34,20 | -0,09% | 2.087.463,00 |
| 08.11.2019 | 34,23 | 34,24 | 34,19 | 34,23 | -0,12% | 2.368.702,00 |
| 07.11.2019 | 34,23 | 34,27 | 34,15 | 34,27 | -0,06% | 3.540.204,00 |
| 06.11.2019 | 34,25 | 34,29 | 34,22 | 34,29 | 0,18% | 2.698.905,00 |
| 05.11.2019 | 34,25 | 34,28 | 34,20 | 34,23 | -0,17% | 1.249.553,00 |
| 04.11.2019 | 34,22 | 34,29 | 34,19 | 34,29 | 0,20% | 2.725.786,00 |
| 01.11.2019 | 34,16 | 34,27 | 34,15 | 34,22 | 0,23% | 4.190.974,00 |
| 31.10.2019 | 34,23 | 34,25 | 34,13 | 34,14 | -0,29% | 2.051.616,00 |
| 30.10.2019 | 34,18 | 34,25 | 34,16 | 34,24 | 0,26% | 827.236,00 |
| 29.10.2019 | 34,22 | 34,24 | 34,15 | 34,15 | -0,18% | 1.755.995,00 |
| 28.10.2019 | 34,28 | 34,31 | 34,20 | 34,21 | -0,20% | 900.371,00 |
| 25.10.2019 | 34,25 | 34,30 | 34,23 | 34,28 | 0,03% | 2.041.387,00 |
| 24.10.2019 | 34,28 | 34,30 | 34,21 | 34,27 | -0,03% | 1.859.905,00 |
| 23.10.2019 | 34,21 | 34,29 | 34,21 | 34,28 | 0,18% | 2.518.204,00 |
| 22.10.2019 | 34,26 | 34,30 | 34,19 | 34,22 | -0,15% | 2.423.370,00 |
| 21.10.2019 | 34,29 | 34,31 | 34,22 | 34,27 | -0,17% | 1.054.562,00 |
| 18.10.2019 | 34,16 | 34,33 | 34,15 | 34,33 | 0,38% | 1.564.520,00 |
| 17.10.2019 | 34,15 | 34,20 | 34,11 | 34,20 | 0,15% | 1.097.835,00 |
| 16.10.2019 | 34,04 | 34,15 | 34,04 | 34,15 | 0,12% | 2.156.092,00 |
| 15.10.2019 | 33,99 | 34,12 | 33,98 | 34,11 | 0,38% | 1.591.125,00 |
| 14.10.2019 | 33,97 | 34,03 | 33,97 | 33,98 | 0,09% | 2.434.191,00 |