0,930€
0,87%
Echtzeit-Aktienkurs BOOMBIT ZY -,50
Bid:
Ask:
Aktienkurse zur BOOMBIT ZY -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,93% | - |
| 23.09.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -0,50% | - |
| 22.09.2026 | 1,19 | 1,20 | 1,16 | 1,19 | -0,42% | - |
| 21.09.2026 | 1,19 | 1,19 | 1,16 | 1,19 | 1,62% | - |
| 18.09.2026 | 1,18 | 1,19 | 1,15 | 1,18 | 0,09% | - |
| 17.09.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,00% | - |
| 16.09.2026 | 1,21 | 1,22 | 1,17 | 1,17 | -2,81% | - |
| 15.09.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 27,16% | - |
| 14.09.2026 | 1,21 | 1,22 | 0,95 | 0,95 | -21,75% | - |
| 11.09.2026 | 1,23 | 1,24 | 1,21 | 1,21 | 26,20% | - |
| 10.09.2026 | 1,23 | 1,24 | 0,96 | 0,96 | 0,00% | - |
| 09.09.2026 | 1,25 | 1,25 | 0,96 | 0,96 | -8,38% | - |
| 08.09.2026 | 1,25 | 1,26 | 1,05 | 1,05 | -16,20% | - |
| 07.09.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -0,79% | - |
| 04.09.2026 | 1,26 | 1,27 | 1,26 | 1,26 | 0,40% | - |
| 03.09.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 02.09.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 1,13% | - |
| 01.09.2026 | 1,24 | 1,26 | 1,24 | 1,24 | 0,08% | - |
| 31.08.2026 | 1,24 | 1,27 | 1,24 | 1,24 | -0,80% | - |
| 28.08.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -0,48% | - |
| 27.08.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,08% | - |
| 26.08.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,72% | - |
| 25.08.2026 | 1,26 | 1,26 | 1,22 | 1,24 | -0,80% | - |
| 24.08.2026 | 1,27 | 1,29 | 1,24 | 1,25 | -1,49% | - |
| 21.08.2026 | 1,27 | 1,29 | 1,23 | 1,27 | -0,16% | - |
| 20.08.2026 | 1,27 | 1,28 | 1,24 | 1,28 | 0,55% | - |
| 19.08.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 1,52% | - |
| 18.08.2026 | 1,31 | 1,32 | 1,24 | 1,25 | -5,02% | - |
| 17.08.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -1,13% | - |
| 14.08.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,53% | - |
| 13.08.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,53% | - |
| 12.08.2026 | 1,34 | 1,35 | 1,31 | 1,33 | -0,37% | - |
| 11.08.2026 | 1,31 | 1,35 | 1,31 | 1,34 | 27,14% | - |
| 10.08.2026 | 1,30 | 1,33 | 1,05 | 1,05 | -18,92% | - |
| 07.08.2026 | 1,30 | 1,33 | 1,30 | 1,30 | -0,15% | - |
| 06.08.2026 | 1,27 | 1,33 | 1,26 | 1,30 | 2,29% | - |
| 05.08.2026 | 1,27 | 1,28 | 1,25 | 1,27 | 0,00% | - |
| 04.08.2026 | 1,24 | 1,27 | 1,23 | 1,27 | 2,42% | - |
| 03.08.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 21,97% | - |
| 31.07.2026 | 1,22 | 1,24 | 1,02 | 1,02 | -17,08% | - |
| 30.07.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 1,66% | - |
| 29.07.2026 | 1,20 | 1,26 | 1,19 | 1,20 | 19,80% | - |
| 28.07.2026 | 1,22 | 1,23 | 1,01 | 1,01 | -18,09% | - |
| 27.07.2026 | 1,25 | 1,28 | 1,22 | 1,23 | -2,08% | - |
| 24.07.2026 | 1,25 | 1,28 | 1,25 | 1,25 | 26,57% | - |
| 23.07.2026 | 1,30 | 1,31 | 0,99 | 0,99 | -24,25% | - |
| 22.07.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 0,00% | - |
| 21.07.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,21% | - |
| 20.07.2026 | 1,32 | 1,34 | 1,31 | 1,32 | 0,99% | - |
| 17.07.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -1,36% | - |
| 16.07.2026 | 1,33 | 1,34 | 1,33 | 1,33 | -0,52% | - |
| 15.07.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,14% | - |
| 14.07.2026 | 1,33 | 1,33 | 1,31 | 1,32 | 0,15% | - |
| 13.07.2026 | 1,32 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 10.07.2026 | 1,32 | 1,33 | 1,29 | 1,33 | 25,88% | - |
| 09.07.2026 | 1,31 | 1,33 | 1,06 | 1,06 | -19,95% | - |
| 08.07.2026 | 1,34 | 1,34 | 1,05 | 1,32 | -0,90% | - |
| 07.07.2026 | 1,35 | 1,36 | 1,33 | 1,33 | 22,02% | - |
| 06.07.2026 | 1,34 | 1,36 | 1,09 | 1,09 | -18,54% | - |
| 03.07.2026 | 1,35 | 1,36 | 1,33 | 1,34 | 23,32% | - |
| 02.07.2026 | 1,36 | 1,36 | 1,09 | 1,09 | -20,10% | - |
| 01.07.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 0,97% | - |
| 30.06.2026 | 1,35 | 1,36 | 1,34 | 1,35 | -0,22% | - |
| 29.06.2026 | 1,37 | 1,37 | 1,32 | 1,35 | 23,11% | - |
| 26.06.2026 | 1,36 | 1,37 | 1,10 | 1,10 | -19,66% | - |
| 25.06.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 0,59% | - |
| 24.06.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -0,59% | - |
| 23.06.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 22,79% | - |
| 22.06.2026 | 1,37 | 1,38 | 1,11 | 1,11 | 0,91% | - |
| 19.06.2026 | 1,38 | 1,38 | 1,10 | 1,10 | -20,75% | - |
| 18.06.2026 | 1,40 | 1,41 | 1,39 | 1,39 | 22,83% | - |
| 17.06.2026 | 1,40 | 1,41 | 1,13 | 1,13 | -0,44% | - |
| 16.06.2026 | 1,40 | 1,43 | 1,14 | 1,14 | 0,00% | - |
| 15.06.2026 | 1,45 | 1,46 | 1,14 | 1,14 | -1,73% | - |
| 12.06.2026 | 1,41 | 1,42 | 1,16 | 1,16 | -17,09% | - |
| 11.06.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 2,05% | - |
| 10.06.2026 | 1,42 | 1,42 | 1,37 | 1,37 | 18,18% | - |
| 09.06.2026 | 1,38 | 1,43 | 1,16 | 1,16 | -15,88% | - |
| 08.06.2026 | 1,38 | 1,40 | 1,36 | 1,37 | 24,25% | - |
| 05.06.2026 | 1,40 | 1,40 | 1,11 | 1,11 | -21,07% | - |
| 04.06.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 1,82% | - |
| 03.06.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | - |
| 02.06.2026 | 1,42 | 1,42 | 1,36 | 1,36 | 17,75% | - |
| 01.06.2026 | 1,42 | 1,44 | 1,16 | 1,16 | 0,00% | - |
| 29.05.2026 | 1,42 | 1,45 | 1,16 | 1,16 | -17,97% | - |
| 28.05.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -0,71% | - |
| 27.05.2026 | 1,39 | 1,47 | 1,38 | 1,42 | 26,61% | - |
| 26.05.2026 | 1,39 | 1,40 | 1,12 | 1,12 | -0,88% | - |
| 25.05.2026 | 1,41 | 1,41 | 1,13 | 1,13 | -18,29% | - |
| 22.05.2026 | 1,40 | 1,41 | 1,38 | 1,38 | 21,32% | - |
| 21.05.2026 | 1,40 | 1,41 | 1,14 | 1,14 | 0,44% | - |
| 20.05.2026 | 1,39 | 1,40 | 1,14 | 1,14 | -18,46% | - |
| 19.05.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 0,29% | - |
| 18.05.2026 | 1,40 | 1,42 | 1,39 | 1,39 | 21,22% | - |
| 15.05.2026 | 1,40 | 1,42 | 1,15 | 1,15 | -18,97% | - |
| 14.05.2026 | 1,42 | 1,44 | 1,41 | 1,41 | -0,63% | - |
| 13.05.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -0,21% | - |
| 12.05.2026 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 11.05.2026 | 1,45 | 1,45 | 1,43 | 1,43 | 20,25% | - |
| 08.05.2026 | 1,42 | 1,45 | 1,19 | 1,19 | 2,60% | - |