Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 15.873,00 | +0,25 % | ZAc 16.119,00 | ZAc 16.136,00 | ZAc 15.645,00 | 615,73K |
| 2026-09-30 | ZAc 15.834,00 | -1,65 % | ZAc 16.125,00 | ZAc 16.194,00 | ZAc 15.834,00 | 969,82K |
| 2026-09-29 | ZAc 16.100,00 | +1,11 % | ZAc 15.923,00 | ZAc 16.250,00 | ZAc 15.829,00 | 1,35M |
| 2026-09-28 | ZAc 15.923,00 | +1,41 % | ZAc 15.550,00 | ZAc 16.023,00 | ZAc 15.551,00 | 997,35K |
| 2026-09-25 | ZAc 15.701,00 | -1,03 % | ZAc 15.864,00 | ZAc 16.339,00 | ZAc 15.598,00 | 1,22M |
| 2026-09-23 | ZAc 15.864,00 | -0,53 % | ZAc 16.450,00 | ZAc 16.254,00 | ZAc 15.700,00 | 1,35M |
| 2026-09-22 | ZAc 15.948,00 | -2,98 % | ZAc 16.600,00 | ZAc 16.521,00 | ZAc 15.867,00 | 1,39M |
| 2026-09-21 | ZAc 16.438,00 | +5,68 % | ZAc 15.500,00 | ZAc 16.621,00 | ZAc 15.495,00 | 1,93M |
| 2026-09-18 | ZAc 15.554,00 | -0,16 % | ZAc 15.579,00 | ZAc 15.690,00 | ZAc 15.289,00 | 14,19M |
| 2026-09-17 | ZAc 15.579,00 | -0,36 % | ZAc 15.650,00 | ZAc 15.743,00 | ZAc 15.344,00 | 2,22M |
| 2026-09-16 | ZAc 15.636,00 | -0,57 % | ZAc 15.450,00 | ZAc 15.730,00 | ZAc 15.420,00 | 1,22M |
| 2026-09-15 | ZAc 15.726,00 | -1,08 % | ZAc 15.890,00 | ZAc 15.877,00 | ZAc 15.524,00 | 978,95K |
| 2026-09-14 | ZAc 15.898,00 | +1,26 % | ZAc 15.799,00 | ZAc 15.975,00 | ZAc 15.563,00 | 1,22M |
| 2026-09-11 | ZAc 15.700,00 | +0,22 % | ZAc 15.855,00 | ZAc 15.825,00 | ZAc 15.320,00 | 1,80M |
| 2026-09-10 | ZAc 15.665,00 | -0,84 % | ZAc 15.540,00 | ZAc 15.823,00 | ZAc 15.274,00 | 1,24M |
| 2026-09-09 | ZAc 15.797,00 | +1,00 % | ZAc 15.641,00 | ZAc 15.797,00 | ZAc 15.531,00 | 1,17M |
| 2026-09-08 | ZAc 15.641,00 | +1,88 % | ZAc 15.500,00 | ZAc 15.641,00 | ZAc 15.074,00 | 816,02K |
| 2026-09-07 | ZAc 15.352,00 | +2,05 % | ZAc 15.050,00 | ZAc 15.500,00 | ZAc 15.159,00 | 762,14K |
| 2026-09-04 | ZAc 15.043,00 | -2,60 % | ZAc 15.002,00 | ZAc 15.270,00 | ZAc 14.681,00 | 1,33M |
| 2026-09-03 | ZAc 15.444,00 | +6,51 % | ZAc 14.422,00 | ZAc 15.561,00 | ZAc 14.432,50 | 2,47M |
| 2026-09-02 | ZAc 14.500,00 | -7,35 % | ZAc 15.600,00 | ZAc 15.889,00 | ZAc 14.000,00 | 2,53M |
| 2026-09-01 | ZAc 15.650,00 | -1,14 % | ZAc 15.999,00 | ZAc 15.882,00 | ZAc 15.265,00 | 1,58M |
| 2026-08-31 | ZAc 15.830,00 | -0,23 % | ZAc 15.643,00 | ZAc 15.900,00 | ZAc 15.496,00 | 1,23M |
| 2026-08-28 | ZAc 15.867,00 | -1,16 % | ZAc 15.643,00 | ZAc 16.093,00 | ZAc 15.758,00 | 794,42K |
| 2026-08-27 | ZAc 16.053,00 | +3,92 % | ZAc 15.520,00 | ZAc 16.053,00 | ZAc 15.393,00 | 1,77M |
| 2026-08-26 | ZAc 15.448,00 | +3,89 % | ZAc 14.980,00 | ZAc 15.684,00 | ZAc 14.754,00 | 1,84M |
| 2026-08-25 | ZAc 14.869,00 | +1,12 % | ZAc 14.705,00 | ZAc 14.932,00 | ZAc 14.657,00 | 1,32M |
| 2026-08-24 | ZAc 14.704,00 | -0,40 % | ZAc 14.600,00 | ZAc 14.969,00 | ZAc 14.492,00 | 866,61K |
| 2026-08-21 | ZAc 14.763,00 | +2,78 % | ZAc 14.151,00 | ZAc 15.046,00 | ZAc 13.796,00 | 1,85M |
| 2026-08-20 | ZAc 14.364,00 | +1,24 % | ZAc 14.174,00 | ZAc 14.544,00 | ZAc 14.064,00 | 1,18M |
| 2026-08-19 | ZAc 14.188,00 | +0,95 % | ZAc 13.800,00 | ZAc 14.419,00 | ZAc 14.012,00 | 2,71M |
| 2026-08-18 | ZAc 14.055,00 | -0,98 % | ZAc 14.150,00 | ZAc 14.493,00 | ZAc 13.869,00 | 3,25M |
| 2026-08-17 | ZAc 14.194,00 | -1,21 % | ZAc 14.200,00 | ZAc 14.470,00 | ZAc 14.050,00 | 969,45K |
| 2026-08-14 | ZAc 14.368,00 | +0,24 % | ZAc 14.412,00 | ZAc 14.459,00 | ZAc 14.141,00 | 1,67M |
| 2026-08-13 | ZAc 14.333,00 | -1,39 % | ZAc 14.568,00 | ZAc 14.706,00 | ZAc 14.314,00 | 2,30M |
| 2026-08-12 | ZAc 14.535,00 | -1,00 % | ZAc 14.885,00 | ZAc 14.904,00 | ZAc 14.359,00 | 2,34M |
| 2026-08-11 | ZAc 14.682,00 | -3,54 % | ZAc 15.031,00 | ZAc 15.404,00 | ZAc 14.682,00 | 1,98M |
| 2026-08-07 | ZAc 15.221,00 | -0,09 % | ZAc 15.245,00 | ZAc 15.356,00 | ZAc 15.155,00 | 1,25M |
| 2026-08-06 | ZAc 15.235,00 | +3,09 % | ZAc 14.877,00 | ZAc 15.318,00 | ZAc 14.737,00 | 1,30M |
| 2026-08-05 | ZAc 14.778,00 | -0,09 % | ZAc 14.741,00 | ZAc 15.004,00 | ZAc 14.628,00 | 549,57K |
| 2026-08-04 | ZAc 14.792,00 | +0,82 % | ZAc 14.590,00 | ZAc 14.792,00 | ZAc 14.649,00 | 1,11M |
| 2026-08-03 | ZAc 14.671,00 | -1,60 % | ZAc 14.500,00 | ZAc 14.886,00 | ZAc 14.625,00 | 958,67K |
| 2026-07-31 | ZAc 14.910,00 | +0,70 % | ZAc 14.800,00 | ZAc 14.949,00 | ZAc 14.699,00 | 1,36M |
| 2026-07-30 | ZAc 14.806,00 | +0,04 % | ZAc 14.800,00 | ZAc 14.932,00 | ZAc 14.475,00 | 1,69M |
| 2026-07-29 | ZAc 14.800,00 | -0,88 % | ZAc 14.999,00 | ZAc 14.985,00 | ZAc 14.658,00 | 698,55K |
| 2026-07-28 | ZAc 14.932,00 | +0,21 % | ZAc 14.829,00 | ZAc 15.019,00 | ZAc 14.829,00 | 417,36K |
| 2026-07-27 | ZAc 14.900,00 | +2,05 % | ZAc 14.400,00 | ZAc 14.949,00 | ZAc 14.567,00 | 1,21M |
| 2026-07-24 | ZAc 14.601,00 | -2,36 % | ZAc 14.800,00 | ZAc 14.896,00 | ZAc 14.443,00 | 1,46M |
| 2026-07-23 | ZAc 14.954,00 | -0,04 % | ZAc 15.069,00 | ZAc 15.200,00 | ZAc 14.777,00 | 1,33M |
| 2026-07-22 | ZAc 14.960,00 | +4,17 % | ZAc 14.361,00 | ZAc 14.960,00 | ZAc 14.302,00 | 822,36K |
| 2026-07-21 | ZAc 14.361,00 | -7,35 % | ZAc 15.855,00 | ZAc 15.661,00 | ZAc 14.260,00 | 1,72M |
| 2026-07-20 | ZAc 15.500,00 | +3,11 % | ZAc 14.995,00 | ZAc 15.775,00 | ZAc 14.870,00 | 802,29K |
| 2026-07-17 | ZAc 15.032,00 | +0,10 % | ZAc 14.871,00 | ZAc 15.035,00 | ZAc 14.803,00 | 947,06K |
| 2026-07-16 | ZAc 15.017,00 | +1,25 % | ZAc 14.750,00 | ZAc 15.104,00 | ZAc 14.757,00 | 823,33K |
| 2026-07-15 | ZAc 14.832,00 | -1,06 % | ZAc 15.147,00 | ZAc 15.003,00 | ZAc 14.414,00 | 1,09M |
| 2026-07-14 | ZAc 14.991,00 | -1,53 % | ZAc 15.029,00 | ZAc 15.146,00 | ZAc 14.818,00 | 867,40K |
| 2026-07-13 | ZAc 15.224,00 | +0,79 % | ZAc 15.400,00 | ZAc 15.276,00 | ZAc 14.731,00 | 958,53K |
| 2026-07-10 | ZAc 15.105,00 | +2,70 % | ZAc 14.651,00 | ZAc 15.105,00 | ZAc 14.675,00 | 1,04M |
| 2026-07-09 | ZAc 14.708,00 | -2,21 % | ZAc 15.025,00 | ZAc 15.202,00 | ZAc 14.701,00 | 1,20M |
| 2026-07-08 | ZAc 15.040,00 | -1,49 % | ZAc 15.267,00 | ZAc 15.193,00 | ZAc 14.724,00 | 1,17M |
| 2026-07-07 | ZAc 15.267,00 | -2,45 % | ZAc 15.740,00 | ZAc 16.040,50 | ZAc 15.195,00 | 1,14M |
| 2026-07-06 | ZAc 15.650,00 | -0,79 % | ZAc 15.799,00 | ZAc 15.899,00 | ZAc 15.501,00 | 528,99K |
| 2026-07-03 | ZAc 15.774,00 | +0,47 % | ZAc 15.250,00 | ZAc 15.814,00 | ZAc 15.374,00 | 929,37K |
| 2026-07-02 | ZAc 15.700,00 | -0,98 % | ZAc 15.849,00 | ZAc 16.079,00 | ZAc 15.654,00 | 1,31M |
| 2026-07-01 | ZAc 15.855,00 | +1,06 % | ZAc 15.593,00 | ZAc 16.045,00 | ZAc 15.564,00 | 1,68M |
| 2026-06-30 | ZAc 15.688,00 | +0,60 % | ZAc 15.200,00 | ZAc 15.731,00 | ZAc 15.504,00 | 587,25K |
| 2026-06-29 | ZAc 15.595,00 | +0,71 % | ZAc 15.494,00 | ZAc 15.655,00 | ZAc 15.451,00 | 495,03K |
| 2026-06-26 | ZAc 15.485,00 | +0,66 % | ZAc 15.143,00 | ZAc 15.529,00 | ZAc 15.308,00 | 620,84K |
| 2026-06-25 | ZAc 15.383,00 | +1,40 % | ZAc 15.276,00 | ZAc 15.589,00 | ZAc 15.257,00 | 1,19M |
| 2026-06-24 | ZAc 15.170,00 | +0,26 % | ZAc 15.400,00 | ZAc 15.429,00 | ZAc 15.027,00 | 990,43K |
| 2026-06-23 | ZAc 15.131,00 | -0,85 % | ZAc 14.839,00 | ZAc 15.434,00 | ZAc 14.981,00 | 811,67K |
| 2026-06-22 | ZAc 15.260,00 | -1,07 % | ZAc 15.420,00 | ZAc 15.537,00 | ZAc 15.260,00 | 618,33K |
| 2026-06-19 | ZAc 15.425,00 | +4,17 % | ZAc 15.299,00 | ZAc 15.497,00 | ZAc 14.783,00 | 2,47M |
| 2026-06-18 | ZAc 14.807,00 | +0,90 % | ZAc 14.798,00 | ZAc 15.254,00 | ZAc 14.428,00 | 961,89K |
| 2026-06-17 | ZAc 14.675,00 | +1,21 % | ZAc 14.650,00 | ZAc 14.810,00 | ZAc 14.418,00 | 540,09K |
| 2026-06-15 | ZAc 14.500,00 | -1,02 % | ZAc 14.648,00 | ZAc 14.701,00 | ZAc 14.410,00 | 617,89K |
| 2026-06-12 | ZAc 14.649,00 | +1,46 % | ZAc 14.250,00 | ZAc 14.669,00 | ZAc 14.297,00 | 540,63K |
| 2026-06-11 | ZAc 14.438,00 | -0,76 % | ZAc 14.495,00 | ZAc 14.710,00 | ZAc 14.356,00 | 971,89K |
| 2026-06-10 | ZAc 14.549,00 | -0,35 % | ZAc 14.624,00 | ZAc 14.611,00 | ZAc 14.402,00 | 927,58K |
| 2026-06-09 | ZAc 14.600,00 | +0,25 % | ZAc 14.201,00 | ZAc 14.772,00 | ZAc 14.511,00 | 530,85K |
| 2026-06-08 | ZAc 14.564,00 | +0,62 % | ZAc 14.200,00 | ZAc 14.602,00 | ZAc 14.284,00 | 350,05K |
| 2026-06-05 | ZAc 14.474,00 | -1,20 % | ZAc 14.820,00 | ZAc 14.766,00 | ZAc 14.424,00 | 901,54K |
| 2026-06-04 | ZAc 14.650,00 | +0,69 % | ZAc 14.545,00 | ZAc 14.910,00 | ZAc 14.280,00 | 963,99K |
| 2026-06-03 | ZAc 14.550,00 | +0,85 % | ZAc 14.474,00 | ZAc 14.722,00 | ZAc 14.244,00 | 1,02M |
| 2026-06-02 | ZAc 14.427,00 | +0,17 % | ZAc 14.403,00 | ZAc 14.479,00 | ZAc 14.059,00 | 1,39M |
| 2026-06-01 | ZAc 14.403,00 | -0,49 % | ZAc 14.444,00 | ZAc 14.574,00 | ZAc 14.148,00 | 1,06M |
| 2026-05-29 | ZAc 14.474,00 | +7,41 % | ZAc 13.840,00 | ZAc 14.793,00 | ZAc 13.631,00 | 1,92M |
| 2026-05-28 | ZAc 13.475,00 | -1,24 % | ZAc 13.501,00 | ZAc 13.588,00 | ZAc 13.400,00 | 474,77K |
| 2026-05-27 | ZAc 13.644,00 | +0,06 % | ZAc 13.965,00 | ZAc 13.651,00 | ZAc 13.473,00 | 239,17K |
| 2026-05-26 | ZAc 13.636,00 | -0,14 % | ZAc 13.965,00 | ZAc 13.655,00 | ZAc 13.514,00 | 390,08K |