Markt geschlossen· · 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 1.159,00 | +0,61 % | ZAc 1.154,00 | ZAc 1.159,00 | ZAc 1.152,00 | 12,47K |
| 2026-09-30 | ZAc 1.152,00 | -0,69 % | ZAc 1.183,00 | ZAc 1.183,00 | ZAc 1.151,00 | 71,54K |
| 2026-09-29 | ZAc 1.160,00 | +0,43 % | ZAc 1.169,00 | ZAc 1.170,00 | ZAc 1.156,00 | 66,19K |
| 2026-09-28 | ZAc 1.155,00 | -0,43 % | ZAc 1.162,00 | ZAc 1.180,00 | ZAc 1.155,00 | 364,06K |
| 2026-09-25 | ZAc 1.160,00 | +0,78 % | ZAc 1.160,00 | ZAc 1.186,00 | ZAc 1.155,00 | 14,48K |
| 2026-09-23 | ZAc 1.151,00 | -0,35 % | ZAc 1.155,00 | ZAc 1.199,00 | ZAc 1.151,00 | 43,81K |
| 2026-09-22 | ZAc 1.155,00 | 0,00 % | ZAc 1.195,00 | ZAc 1.203,00 | ZAc 1.155,00 | 31,21K |
| 2026-09-21 | ZAc 1.155,00 | -3,75 % | ZAc 1.215,00 | ZAc 1.215,00 | ZAc 1.152,00 | 16,51K |
| 2026-09-18 | ZAc 1.200,00 | +0,84 % | ZAc 1.260,00 | ZAc 1.260,00 | ZAc 1.181,00 | 22,04K |
| 2026-09-17 | ZAc 1.190,00 | -6,96 % | ZAc 1.278,00 | ZAc 1.278,00 | ZAc 1.190,00 | 42,66K |
| 2026-09-16 | ZAc 1.279,00 | +9,79 % | ZAc 1.188,00 | ZAc 1.279,00 | ZAc 1.170,00 | 32,40K |
| 2026-09-15 | ZAc 1.165,00 | +1,22 % | ZAc 1.157,00 | ZAc 1.187,00 | ZAc 1.151,00 | 113,92K |
| 2026-09-14 | ZAc 1.151,00 | -0,43 % | ZAc 1.150,00 | ZAc 1.190,00 | ZAc 1.150,00 | 74,46K |
| 2026-09-11 | ZAc 1.156,00 | +2,76 % | ZAc 1.139,00 | ZAc 1.190,00 | ZAc 1.139,00 | 98,22K |
| 2026-09-10 | ZAc 1.125,00 | 0,00 % | ZAc 1.136,00 | ZAc 1.139,00 | ZAc 1.125,00 | 32,32K |
| 2026-09-09 | ZAc 1.125,00 | -1,32 % | ZAc 1.141,00 | ZAc 1.141,00 | ZAc 1.121,00 | 1,75K |
| 2026-09-08 | ZAc 1.140,00 | 0,00 % | ZAc 1.130,00 | ZAc 1.146,00 | ZAc 1.121,00 | 92,28K |
| 2026-09-07 | ZAc 1.140,00 | +0,09 % | ZAc 1.141,00 | ZAc 1.149,00 | ZAc 1.130,00 | 541,17K |
| 2026-09-04 | ZAc 1.139,00 | -0,96 % | ZAc 1.137,00 | ZAc 1.142,00 | ZAc 1.136,00 | 84,54K |
| 2026-09-03 | ZAc 1.150,00 | +0,88 % | ZAc 1.140,00 | ZAc 1.150,00 | ZAc 1.132,00 | 62,45K |
| 2026-09-02 | ZAc 1.140,00 | -0,09 % | ZAc 1.140,00 | ZAc 1.146,00 | ZAc 1.115,00 | 194,55K |
| 2026-09-01 | ZAc 1.141,00 | -2,23 % | ZAc 1.130,00 | ZAc 1.188,00 | ZAc 1.130,00 | 39,67K |
| 2026-08-31 | ZAc 1.167,00 | -0,09 % | ZAc 1.167,00 | ZAc 1.179,00 | ZAc 1.167,00 | 17,21K |
| 2026-08-28 | ZAc 1.168,00 | +0,17 % | ZAc 1.146,00 | ZAc 1.185,00 | ZAc 1.146,00 | 37,12K |
| 2026-08-27 | ZAc 1.166,00 | -2,75 % | ZAc 1.185,00 | ZAc 1.185,00 | ZAc 1.166,00 | 1,16K |
| 2026-08-26 | ZAc 1.199,00 | +0,59 % | ZAc 1.185,00 | ZAc 1.199,00 | ZAc 1.185,00 | 5 |
| 2026-08-25 | ZAc 1.192,00 | +1,88 % | ZAc 1.191,00 | ZAc 1.205,00 | ZAc 1.170,00 | 254,22K |
| 2026-08-24 | ZAc 1.170,00 | -0,85 % | ZAc 1.179,00 | ZAc 1.187,00 | ZAc 1.161,00 | 106,94K |
| 2026-08-21 | ZAc 1.180,00 | +0,08 % | ZAc 1.160,00 | ZAc 1.180,00 | ZAc 1.150,00 | 42,13K |
| 2026-08-20 | ZAc 1.179,00 | -0,08 % | ZAc 1.161,00 | ZAc 1.179,00 | ZAc 1.160,00 | 9,78K |
| 2026-08-19 | ZAc 1.180,00 | 0,00 % | ZAc 1.180,00 | ZAc 1.190,00 | ZAc 1.180,00 | 176,59K |
| 2026-08-18 | ZAc 1.180,00 | -2,16 % | ZAc 1.178,00 | ZAc 1.183,00 | ZAc 1.170,00 | 39,74K |
| 2026-08-17 | ZAc 1.206,00 | +2,46 % | ZAc 1.181,00 | ZAc 1.206,00 | ZAc 1.180,00 | 163,61K |
| 2026-08-14 | ZAc 1.177,00 | -3,13 % | ZAc 1.182,00 | ZAc 1.182,00 | ZAc 1.173,00 | 78,58K |
| 2026-08-13 | ZAc 1.215,00 | +3,14 % | ZAc 1.195,00 | ZAc 1.215,00 | ZAc 1.160,00 | 103,95K |
| 2026-08-12 | ZAc 1.178,00 | -1,51 % | ZAc 1.150,00 | ZAc 1.193,00 | ZAc 1.140,00 | 65,53K |
| 2026-08-11 | ZAc 1.196,00 | +0,50 % | ZAc 1.170,00 | ZAc 1.197,00 | ZAc 1.170,00 | 24,33K |
| 2026-08-07 | ZAc 1.190,00 | +3,48 % | ZAc 1.150,00 | ZAc 1.219,00 | ZAc 1.111,00 | 39,38K |
| 2026-08-06 | ZAc 1.150,00 | -0,43 % | ZAc 1.109,00 | ZAc 1.199,00 | ZAc 1.109,00 | 32,12K |
| 2026-08-05 | ZAc 1.155,00 | -1,87 % | ZAc 1.176,00 | ZAc 1.187,00 | ZAc 1.108,00 | 148,60K |
| 2026-08-04 | ZAc 1.177,00 | -3,13 % | ZAc 1.195,00 | ZAc 1.195,00 | ZAc 1.177,00 | 27,30K |
| 2026-08-03 | ZAc 1.215,00 | +1,25 % | ZAc 1.223,00 | ZAc 1.223,00 | ZAc 1.200,00 | 43,84K |
| 2026-07-31 | ZAc 1.200,00 | +2,13 % | ZAc 1.175,00 | ZAc 1.203,00 | ZAc 1.175,00 | 31,93K |
| 2026-07-30 | ZAc 1.175,00 | -2,08 % | ZAc 1.190,00 | ZAc 1.204,00 | ZAc 1.174,00 | 124,36K |
| 2026-07-29 | ZAc 1.200,00 | -0,58 % | ZAc 1.207,00 | ZAc 1.240,00 | ZAc 1.155,00 | 112,88K |
| 2026-07-28 | ZAc 1.207,00 | -0,33 % | ZAc 1.210,00 | ZAc 1.227,00 | ZAc 1.169,00 | 194,59K |
| 2026-07-27 | ZAc 1.211,00 | -1,54 % | ZAc 1.230,00 | ZAc 1.235,00 | ZAc 1.210,00 | 100,14K |
| 2026-07-24 | ZAc 1.230,00 | +0,08 % | ZAc 1.230,00 | ZAc 1.230,00 | ZAc 1.211,00 | 64 |
| 2026-07-23 | ZAc 1.229,00 | +0,74 % | ZAc 1.230,00 | ZAc 1.230,00 | ZAc 1.210,00 | 22,72K |
| 2026-07-22 | ZAc 1.220,00 | -0,16 % | ZAc 1.208,00 | ZAc 1.220,00 | ZAc 1.201,00 | 104,97K |
| 2026-07-21 | ZAc 1.222,00 | +1,83 % | ZAc 1.219,00 | ZAc 1.234,00 | ZAc 1.192,00 | 48,93K |
| 2026-07-20 | ZAc 1.200,00 | -3,15 % | ZAc 1.194,00 | ZAc 1.220,00 | ZAc 1.192,00 | 41,93K |
| 2026-07-17 | ZAc 1.239,00 | +3,16 % | ZAc 1.192,00 | ZAc 1.239,00 | ZAc 1.189,00 | 59,50K |
| 2026-07-16 | ZAc 1.201,00 | +0,92 % | ZAc 1.200,00 | ZAc 1.201,00 | ZAc 1.200,00 | 15,05K |
| 2026-07-15 | ZAc 1.190,00 | -5,41 % | ZAc 1.252,00 | ZAc 1.252,00 | ZAc 1.190,00 | 5,02K |
| 2026-07-14 | ZAc 1.258,00 | +1,45 % | ZAc 1.205,00 | ZAc 1.258,00 | ZAc 1.205,00 | 11,36K |
| 2026-07-13 | ZAc 1.240,00 | +4,20 % | ZAc 1.210,00 | ZAc 1.240,00 | ZAc 1.210,00 | 3,25K |
| 2026-07-10 | ZAc 1.190,00 | 0,00 % | ZAc 1.200,00 | ZAc 1.230,00 | ZAc 1.190,00 | 15,09K |
| 2026-07-09 | ZAc 1.190,00 | -3,57 % | ZAc 1.243,00 | ZAc 1.243,00 | ZAc 1.190,00 | 7,09K |
| 2026-07-08 | ZAc 1.234,00 | -0,48 % | ZAc 1.220,00 | ZAc 1.234,00 | ZAc 1.220,00 | 510 |
| 2026-07-07 | ZAc 1.240,00 | +3,33 % | ZAc 1.201,00 | ZAc 1.249,00 | ZAc 1.190,00 | 83,50K |
| 2026-07-06 | ZAc 1.200,00 | -4,00 % | ZAc 1.201,00 | ZAc 1.201,00 | ZAc 1.200,00 | 19,85K |
| 2026-07-03 | ZAc 1.250,00 | -1,57 % | ZAc 1.267,00 | ZAc 1.267,00 | ZAc 1.202,00 | 27,26K |
| 2026-07-02 | ZAc 1.270,00 | +4,96 % | ZAc 1.210,00 | ZAc 1.294,00 | ZAc 1.190,00 | 41,83K |
| 2026-07-01 | ZAc 1.210,00 | -2,34 % | ZAc 1.294,00 | ZAc 1.294,00 | ZAc 1.190,00 | 7,31K |
| 2026-06-30 | ZAc 1.239,00 | +0,81 % | ZAc 1.225,00 | ZAc 1.290,00 | ZAc 1.220,00 | 64,46K |
| 2026-06-29 | ZAc 1.229,00 | +3,28 % | ZAc 1.212,00 | ZAc 1.284,00 | ZAc 1.190,00 | 35,61K |
| 2026-06-26 | ZAc 1.190,00 | -0,83 % | ZAc 1.203,00 | ZAc 1.294,00 | ZAc 1.185,00 | 341,43K |
| 2026-06-25 | ZAc 1.200,00 | -2,12 % | ZAc 1.227,00 | ZAc 1.275,00 | ZAc 1.193,00 | 230,02K |
| 2026-06-24 | ZAc 1.226,00 | 0,00 % | ZAc 1.226,00 | ZAc 1.451,00 | ZAc 1.226,00 | 126,79K |
| 2026-06-23 | ZAc 1.226,00 | 0,00 % | ZAc 1.226,00 | ZAc 1.226,00 | ZAc 1.226,00 | 2,05K |
| 2026-06-22 | ZAc 1.226,00 | -3,54 % | ZAc 1.260,00 | ZAc 1.260,00 | ZAc 1.226,00 | 6,38K |
| 2026-06-19 | ZAc 1.271,00 | +1,92 % | ZAc 1.239,00 | ZAc 1.271,00 | ZAc 1.211,00 | 69,70K |
| 2026-06-18 | ZAc 1.247,00 | +0,56 % | ZAc 1.201,00 | ZAc 1.249,00 | ZAc 1.201,00 | 21,39K |
| 2026-06-17 | ZAc 1.240,00 | -0,64 % | ZAc 1.249,00 | ZAc 1.269,00 | ZAc 1.201,00 | 114,38K |
| 2026-06-15 | ZAc 1.248,00 | +3,06 % | ZAc 1.247,00 | ZAc 1.248,00 | ZAc 1.220,00 | 100,54K |
| 2026-06-12 | ZAc 1.211,00 | -2,57 % | ZAc 1.240,00 | ZAc 1.240,00 | ZAc 1.211,00 | 3,73K |
| 2026-06-11 | ZAc 1.243,00 | +1,47 % | ZAc 1.249,00 | ZAc 1.249,00 | ZAc 1.201,00 | 6,91K |
| 2026-06-10 | ZAc 1.225,00 | +0,99 % | ZAc 1.201,00 | ZAc 1.225,00 | ZAc 1.200,00 | 43,24K |
| 2026-06-09 | ZAc 1.213,00 | +1,08 % | ZAc 1.208,00 | ZAc 1.249,00 | ZAc 1.199,00 | 119,83K |
| 2026-06-08 | ZAc 1.200,00 | +0,08 % | ZAc 1.200,00 | ZAc 1.244,00 | ZAc 1.199,00 | 91,60K |
| 2026-06-05 | ZAc 1.199,00 | -1,72 % | ZAc 1.201,00 | ZAc 1.220,00 | ZAc 1.199,00 | 103,10K |
| 2026-06-04 | ZAc 1.220,00 | +1,67 % | ZAc 1.243,00 | ZAc 1.248,00 | ZAc 1.200,00 | 48,31K |
| 2026-06-03 | ZAc 1.200,00 | -3,61 % | ZAc 1.246,00 | ZAc 1.246,00 | ZAc 1.140,00 | 197,35K |
| 2026-06-02 | ZAc 1.245,00 | -0,72 % | ZAc 1.254,00 | ZAc 1.258,00 | ZAc 1.245,00 | 60,36K |
| 2026-06-01 | ZAc 1.254,00 | +0,72 % | ZAc 1.245,00 | ZAc 1.279,00 | ZAc 1.245,00 | 2,10M |
| 2026-05-29 | ZAc 1.245,00 | -1,89 % | ZAc 1.300,00 | ZAc 1.300,00 | ZAc 1.245,00 | 62,10K |
| 2026-05-28 | ZAc 1.269,00 | +0,71 % | ZAc 1.305,00 | ZAc 1.339,00 | ZAc 1.246,00 | 776 |
| 2026-05-27 | ZAc 1.260,00 | -0,63 % | ZAc 1.268,00 | ZAc 1.300,00 | ZAc 1.250,00 | 19,54K |
| 2026-05-26 | ZAc 1.268,00 | -0,47 % | ZAc 1.247,00 | ZAc 1.285,00 | ZAc 1.246,00 | 17,02K |