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 15.738,00 | -1,67 % | ZAc 16.220,00 | ZAc 16.220,00 | ZAc 15.476,00 | 196,02K |
| 2026-09-30 | ZAc 16.006,00 | +2,05 % | ZAc 16.220,00 | ZAc 16.066,00 | ZAc 15.714,00 | 293,62K |
| 2026-09-29 | ZAc 15.685,00 | +1,76 % | ZAc 15.300,00 | ZAc 15.944,00 | ZAc 15.302,00 | 295,05K |
| 2026-09-28 | ZAc 15.413,00 | -2,91 % | ZAc 16.185,00 | ZAc 16.081,00 | ZAc 15.413,00 | 272,64K |
| 2026-09-25 | ZAc 15.875,00 | -2,48 % | ZAc 16.504,00 | ZAc 16.909,00 | ZAc 15.875,00 | 197,83K |
| 2026-09-23 | ZAc 16.278,00 | -5,11 % | ZAc 17.031,00 | ZAc 17.328,00 | ZAc 16.278,00 | 195,36K |
| 2026-09-22 | ZAc 17.154,00 | -1,11 % | ZAc 18.200,00 | ZAc 18.200,00 | ZAc 17.072,00 | 158,03K |
| 2026-09-21 | ZAc 17.346,00 | -0,77 % | ZAc 17.514,00 | ZAc 17.996,00 | ZAc 17.346,00 | 149,46K |
| 2026-09-18 | ZAc 17.481,00 | -3,93 % | ZAc 18.159,00 | ZAc 18.324,00 | ZAc 17.481,00 | 511,23K |
| 2026-09-17 | ZAc 18.196,00 | +2,17 % | ZAc 17.810,00 | ZAc 18.196,00 | ZAc 17.668,00 | 330,73K |
| 2026-09-16 | ZAc 17.810,00 | -0,44 % | ZAc 18.165,00 | ZAc 18.399,00 | ZAc 17.527,00 | 280,59K |
| 2026-09-15 | ZAc 17.889,00 | +1,95 % | ZAc 17.886,00 | ZAc 17.936,00 | ZAc 17.300,00 | 369,49K |
| 2026-09-14 | ZAc 17.547,00 | -4,39 % | ZAc 18.250,00 | ZAc 18.348,00 | ZAc 17.532,00 | 548,77K |
| 2026-09-11 | ZAc 18.353,00 | -1,20 % | ZAc 18.733,00 | ZAc 18.829,00 | ZAc 18.347,00 | 639,17K |
| 2026-09-10 | ZAc 18.576,00 | -2,70 % | ZAc 18.601,00 | ZAc 19.227,00 | ZAc 17.973,00 | 704,96K |
| 2026-09-09 | ZAc 19.091,00 | -0,17 % | ZAc 18.777,00 | ZAc 19.247,00 | ZAc 18.641,00 | 459,91K |
| 2026-09-08 | ZAc 19.123,00 | +2,48 % | ZAc 18.583,00 | ZAc 19.239,00 | ZAc 18.419,00 | 484,15K |
| 2026-09-07 | ZAc 18.660,00 | +1,92 % | ZAc 18.400,00 | ZAc 18.884,00 | ZAc 18.231,00 | 470,04K |
| 2026-09-04 | ZAc 18.308,00 | +0,10 % | ZAc 18.200,00 | ZAc 18.762,00 | ZAc 17.770,00 | 722,28K |
| 2026-09-03 | ZAc 18.290,00 | +4,00 % | ZAc 17.301,00 | ZAc 18.365,00 | ZAc 17.442,00 | 1,08M |
| 2026-09-02 | ZAc 17.587,00 | -1,89 % | ZAc 17.779,00 | ZAc 17.804,00 | ZAc 17.498,00 | 335,37K |
| 2026-09-01 | ZAc 17.926,00 | -0,60 % | ZAc 17.900,00 | ZAc 18.286,00 | ZAc 17.750,00 | 439,45K |
| 2026-08-31 | ZAc 18.034,00 | -4,80 % | ZAc 18.301,00 | ZAc 18.700,00 | ZAc 18.034,00 | 524,37K |
| 2026-08-28 | ZAc 18.944,00 | +0,65 % | ZAc 19.024,00 | ZAc 19.361,00 | ZAc 18.669,00 | 335,48K |
| 2026-08-27 | ZAc 18.821,00 | +0,44 % | ZAc 19.127,00 | ZAc 19.132,00 | ZAc 18.452,00 | 210,36K |
| 2026-08-26 | ZAc 18.739,00 | -1,54 % | ZAc 19.032,00 | ZAc 19.190,00 | ZAc 18.638,00 | 184,68K |
| 2026-08-25 | ZAc 19.032,00 | -0,43 % | ZAc 19.399,00 | ZAc 19.707,00 | ZAc 18.849,00 | 203,39K |
| 2026-08-24 | ZAc 19.115,00 | -1,71 % | ZAc 18.901,00 | ZAc 19.681,00 | ZAc 19.144,00 | 177,02K |
| 2026-08-21 | ZAc 19.447,00 | +4,26 % | ZAc 18.792,00 | ZAc 19.877,00 | ZAc 18.950,00 | 519,97K |
| 2026-08-20 | ZAc 18.653,00 | -0,93 % | ZAc 19.000,00 | ZAc 18.932,00 | ZAc 18.266,00 | 381,11K |
| 2026-08-19 | ZAc 18.828,00 | +6,20 % | ZAc 18.099,00 | ZAc 18.963,00 | ZAc 17.743,00 | 427,74K |
| 2026-08-18 | ZAc 17.728,00 | -3,67 % | ZAc 17.621,00 | ZAc 18.301,00 | ZAc 17.679,00 | 412,90K |
| 2026-08-17 | ZAc 18.404,00 | +1,75 % | ZAc 17.761,00 | ZAc 18.406,00 | ZAc 17.761,00 | 255,81K |
| 2026-08-14 | ZAc 18.087,00 | +1,61 % | ZAc 17.500,00 | ZAc 18.087,00 | ZAc 17.504,00 | 370,33K |
| 2026-08-13 | ZAc 17.800,00 | -3,51 % | ZAc 18.216,00 | ZAc 18.216,00 | ZAc 17.578,00 | 650,66K |
| 2026-08-12 | ZAc 18.447,00 | +0,22 % | ZAc 18.389,00 | ZAc 18.728,00 | ZAc 18.336,00 | 299,85K |
| 2026-08-11 | ZAc 18.406,00 | -1,03 % | ZAc 18.597,00 | ZAc 18.706,00 | ZAc 18.326,00 | 180,06K |
| 2026-08-07 | ZAc 18.597,00 | +4,55 % | ZAc 17.801,00 | ZAc 19.041,00 | ZAc 18.182,00 | 438,34K |
| 2026-08-06 | ZAc 17.788,00 | -1,24 % | ZAc 18.165,00 | ZAc 18.263,00 | ZAc 17.788,00 | 553,74K |
| 2026-08-05 | ZAc 18.012,00 | +5,76 % | ZAc 17.201,00 | ZAc 18.105,00 | ZAc 17.327,00 | 939,01K |
| 2026-08-04 | ZAc 17.031,00 | +3,56 % | ZAc 17.050,00 | ZAc 17.103,00 | ZAc 16.590,00 | 383,79K |
| 2026-08-03 | ZAc 16.445,00 | -2,89 % | ZAc 17.130,00 | ZAc 17.012,00 | ZAc 16.157,00 | 295,83K |
| 2026-07-31 | ZAc 16.934,00 | +2,52 % | ZAc 16.749,00 | ZAc 17.107,00 | ZAc 16.526,00 | 1,13M |
| 2026-07-30 | ZAc 16.517,00 | +5,27 % | ZAc 15.703,00 | ZAc 16.595,00 | ZAc 15.594,00 | 738,21K |
| 2026-07-29 | ZAc 15.690,00 | +0,78 % | ZAc 15.568,00 | ZAc 15.973,00 | ZAc 15.546,00 | 505,53K |
| 2026-07-28 | ZAc 15.568,00 | -0,94 % | ZAc 15.646,00 | ZAc 15.778,00 | ZAc 15.415,00 | 456,30K |
| 2026-07-27 | ZAc 15.715,00 | +1,54 % | ZAc 15.996,00 | ZAc 15.938,00 | ZAc 15.600,00 | 471,13K |
| 2026-07-24 | ZAc 15.477,00 | -1,62 % | ZAc 15.654,00 | ZAc 15.905,00 | ZAc 15.240,00 | 1,35M |
| 2026-07-23 | ZAc 15.732,00 | -8,04 % | ZAc 16.851,00 | ZAc 16.851,00 | ZAc 15.391,00 | 1,50M |
| 2026-07-22 | ZAc 17.108,00 | +2,51 % | ZAc 16.784,00 | ZAc 17.110,00 | ZAc 16.679,00 | 400,71K |
| 2026-07-21 | ZAc 16.689,00 | +1,10 % | ZAc 17.180,00 | ZAc 17.282,00 | ZAc 16.380,00 | 629,91K |
| 2026-07-20 | ZAc 16.508,00 | -0,33 % | ZAc 17.245,00 | ZAc 17.193,00 | ZAc 16.466,00 | 297,15K |
| 2026-07-17 | ZAc 16.562,00 | -3,17 % | ZAc 16.891,00 | ZAc 17.010,00 | ZAc 16.438,00 | 325,00K |
| 2026-07-16 | ZAc 17.105,00 | -1,43 % | ZAc 17.005,00 | ZAc 17.396,00 | ZAc 17.020,00 | 278,54K |
| 2026-07-15 | ZAc 17.354,00 | -0,77 % | ZAc 16.975,00 | ZAc 17.679,00 | ZAc 16.975,00 | 194,64K |
| 2026-07-14 | ZAc 17.488,00 | +1,30 % | ZAc 17.075,00 | ZAc 17.555,00 | ZAc 16.972,00 | 296,38K |
| 2026-07-13 | ZAc 17.264,00 | -0,84 % | ZAc 17.052,00 | ZAc 17.348,00 | ZAc 17.052,00 | 118,15K |
| 2026-07-10 | ZAc 17.410,00 | +2,23 % | ZAc 17.200,00 | ZAc 17.672,00 | ZAc 17.181,00 | 207,66K |
| 2026-07-09 | ZAc 17.030,00 | -1,85 % | ZAc 17.785,00 | ZAc 17.881,00 | ZAc 16.715,00 | 666,83K |
| 2026-07-08 | ZAc 17.351,00 | -3,61 % | ZAc 18.349,00 | ZAc 18.349,00 | ZAc 17.351,00 | 593,68K |
| 2026-07-07 | ZAc 18.000,00 | -1,77 % | ZAc 18.054,00 | ZAc 18.249,00 | ZAc 17.960,00 | 622,31K |
| 2026-07-06 | ZAc 18.325,00 | +0,22 % | ZAc 18.232,00 | ZAc 18.464,00 | ZAc 18.032,00 | 208,62K |
| 2026-07-03 | ZAc 18.285,00 | +2,96 % | ZAc 18.164,00 | ZAc 18.438,00 | ZAc 18.021,00 | 218,41K |
| 2026-07-02 | ZAc 17.760,00 | +0,42 % | ZAc 17.712,00 | ZAc 18.161,00 | ZAc 17.484,00 | 646,17K |
| 2026-07-01 | ZAc 17.686,00 | -0,88 % | ZAc 17.500,00 | ZAc 17.758,00 | ZAc 17.214,00 | 423,42K |
| 2026-06-30 | ZAc 17.843,00 | +0,24 % | ZAc 18.199,00 | ZAc 18.200,00 | ZAc 17.662,00 | 367,34K |
| 2026-06-29 | ZAc 17.800,00 | -2,64 % | ZAc 18.311,00 | ZAc 18.499,00 | ZAc 17.800,00 | 241,88K |
| 2026-06-26 | ZAc 18.283,00 | +2,09 % | ZAc 18.164,00 | ZAc 18.431,00 | ZAc 17.793,00 | 403,36K |
| 2026-06-25 | ZAc 17.909,00 | +0,97 % | ZAc 17.575,00 | ZAc 18.091,00 | ZAc 17.592,00 | 214,49K |
| 2026-06-24 | ZAc 17.737,00 | -0,82 % | ZAc 18.162,00 | ZAc 17.993,00 | ZAc 17.591,00 | 875,25K |
| 2026-06-23 | ZAc 17.883,00 | -1,66 % | ZAc 17.838,00 | ZAc 17.908,00 | ZAc 17.282,00 | 387,44K |
| 2026-06-22 | ZAc 18.185,00 | +0,65 % | ZAc 18.213,00 | ZAc 18.436,00 | ZAc 18.135,00 | 158,13K |
| 2026-06-19 | ZAc 18.068,00 | -3,49 % | ZAc 18.658,00 | ZAc 18.606,00 | ZAc 17.901,00 | 923,62K |
| 2026-06-18 | ZAc 18.721,00 | -4,01 % | ZAc 20.222,00 | ZAc 19.861,00 | ZAc 18.500,00 | 483,37K |
| 2026-06-17 | ZAc 19.503,00 | -1,09 % | ZAc 20.140,00 | ZAc 20.140,00 | ZAc 19.373,00 | 159,31K |
| 2026-06-15 | ZAc 19.718,00 | +5,47 % | ZAc 19.209,00 | ZAc 20.174,00 | ZAc 19.157,00 | 697,34K |
| 2026-06-12 | ZAc 18.696,00 | +6,75 % | ZAc 17.850,00 | ZAc 18.990,00 | ZAc 17.631,00 | 582,39K |
| 2026-06-11 | ZAc 17.513,00 | +4,81 % | ZAc 17.250,00 | ZAc 17.738,00 | ZAc 16.726,00 | 1,17M |
| 2026-06-10 | ZAc 16.709,00 | -8,13 % | ZAc 18.879,00 | ZAc 18.321,00 | ZAc 16.609,00 | 1,06M |
| 2026-06-09 | ZAc 18.187,00 | -1,95 % | ZAc 19.424,00 | ZAc 18.999,00 | ZAc 18.110,00 | 1,12M |
| 2026-06-08 | ZAc 18.548,00 | -3,87 % | ZAc 19.100,00 | ZAc 19.160,00 | ZAc 18.408,00 | 619,00K |
| 2026-06-05 | ZAc 19.295,00 | -4,15 % | ZAc 20.841,00 | ZAc 20.454,00 | ZAc 19.125,00 | 972,95K |
| 2026-06-04 | ZAc 20.130,00 | -1,28 % | ZAc 20.991,00 | ZAc 20.367,00 | ZAc 19.945,00 | 844,49K |
| 2026-06-03 | ZAc 20.392,00 | -2,68 % | ZAc 21.000,00 | ZAc 20.915,00 | ZAc 20.282,00 | 994,37K |
| 2026-06-02 | ZAc 20.953,00 | +1,64 % | ZAc 20.810,00 | ZAc 21.254,00 | ZAc 20.600,00 | 553,46K |
| 2026-06-01 | ZAc 20.614,00 | -2,42 % | ZAc 20.900,00 | ZAc 21.021,00 | ZAc 20.512,00 | 660,38K |
| 2026-05-29 | ZAc 21.125,00 | +0,32 % | ZAc 20.700,00 | ZAc 21.281,00 | ZAc 20.699,00 | 272,10K |
| 2026-05-28 | ZAc 21.057,00 | +0,51 % | ZAc 20.483,00 | ZAc 21.108,00 | ZAc 20.481,00 | 155,56K |
| 2026-05-27 | ZAc 20.951,00 | -0,18 % | ZAc 20.877,00 | ZAc 21.051,00 | ZAc 20.727,00 | 525,29K |
| 2026-05-26 | ZAc 20.989,00 | +0,07 % | ZAc 20.926,00 | ZAc 20.989,00 | ZAc 20.455,00 | 359,71K |