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 28.746,00 | -1,17 % | ZAc 29.350,00 | ZAc 29.750,00 | ZAc 28.353,00 | 1,45M |
| 2026-09-30 | ZAc 29.086,00 | -0,65 % | ZAc 29.799,00 | ZAc 30.095,00 | ZAc 28.965,00 | 3,99M |
| 2026-09-29 | ZAc 29.276,00 | +1,21 % | ZAc 29.265,00 | ZAc 29.522,00 | ZAc 28.927,00 | 2,18M |
| 2026-09-28 | ZAc 28.926,00 | -5,36 % | ZAc 29.600,00 | ZAc 29.752,00 | ZAc 28.611,00 | 3,41M |
| 2026-09-25 | ZAc 30.564,00 | -0,02 % | ZAc 30.432,00 | ZAc 31.216,00 | ZAc 30.283,00 | 1,64M |
| 2026-09-23 | ZAc 30.570,00 | -1,70 % | ZAc 31.675,00 | ZAc 31.715,00 | ZAc 30.394,00 | 3,69M |
| 2026-09-22 | ZAc 31.100,00 | -1,04 % | ZAc 30.000,00 | ZAc 31.391,00 | ZAc 29.800,00 | 11,90M |
| 2026-09-21 | ZAc 31.426,00 | -1,70 % | ZAc 32.296,00 | ZAc 32.611,00 | ZAc 31.400,00 | 1,73M |
| 2026-09-18 | ZAc 31.971,00 | -1,91 % | ZAc 33.256,00 | ZAc 33.300,00 | ZAc 31.895,00 | 6,29M |
| 2026-09-17 | ZAc 32.593,00 | +2,30 % | ZAc 31.924,00 | ZAc 33.092,00 | ZAc 31.778,00 | 6,13M |
| 2026-09-16 | ZAc 31.859,00 | +1,40 % | ZAc 32.286,00 | ZAc 32.695,00 | ZAc 31.464,00 | 1,68M |
| 2026-09-15 | ZAc 31.419,00 | -0,82 % | ZAc 31.713,00 | ZAc 32.073,00 | ZAc 31.213,00 | 2,08M |
| 2026-09-14 | ZAc 31.679,00 | -5,55 % | ZAc 33.100,00 | ZAc 33.211,00 | ZAc 31.411,00 | 2,67M |
| 2026-09-11 | ZAc 33.541,00 | +1,77 % | ZAc 33.356,00 | ZAc 34.000,00 | ZAc 32.650,00 | 2,52M |
| 2026-09-10 | ZAc 32.958,00 | -1,26 % | ZAc 33.400,00 | ZAc 33.670,00 | ZAc 31.844,00 | 3,02M |
| 2026-09-09 | ZAc 33.377,00 | +2,36 % | ZAc 33.000,00 | ZAc 33.625,00 | ZAc 31.706,00 | 2,86M |
| 2026-09-08 | ZAc 32.609,00 | -0,78 % | ZAc 32.400,00 | ZAc 32.609,00 | ZAc 31.800,00 | 1,65M |
| 2026-09-07 | ZAc 32.867,00 | +1,44 % | ZAc 32.019,00 | ZAc 32.964,00 | ZAc 31.719,00 | 1,13M |
| 2026-09-04 | ZAc 32.400,00 | -1,14 % | ZAc 32.115,00 | ZAc 33.604,00 | ZAc 31.892,00 | 4,41M |
| 2026-09-03 | ZAc 32.775,00 | +4,52 % | ZAc 31.676,00 | ZAc 32.985,00 | ZAc 31.062,00 | 5,13M |
| 2026-09-02 | ZAc 31.358,00 | +0,47 % | ZAc 30.974,00 | ZAc 31.810,00 | ZAc 30.871,00 | 6,40M |
| 2026-09-01 | ZAc 31.211,00 | -0,42 % | ZAc 31.599,00 | ZAc 31.868,00 | ZAc 30.405,00 | 3,43M |
| 2026-08-31 | ZAc 31.343,00 | -6,12 % | ZAc 32.700,00 | ZAc 33.051,00 | ZAc 31.212,00 | 6,81M |
| 2026-08-28 | ZAc 33.385,00 | -2,09 % | ZAc 33.655,00 | ZAc 33.854,00 | ZAc 32.555,00 | 4,63M |
| 2026-08-27 | ZAc 34.096,00 | -4,90 % | ZAc 36.398,00 | ZAc 36.314,00 | ZAc 32.366,00 | 6,66M |
| 2026-08-26 | ZAc 35.854,00 | -1,14 % | ZAc 36.103,00 | ZAc 36.402,00 | ZAc 35.351,00 | 4,14M |
| 2026-08-25 | ZAc 36.266,00 | -0,79 % | ZAc 36.555,00 | ZAc 36.556,00 | ZAc 35.694,00 | 3,91M |
| 2026-08-24 | ZAc 36.555,00 | -2,76 % | ZAc 38.386,00 | ZAc 38.229,00 | ZAc 36.555,00 | 3,72M |
| 2026-08-21 | ZAc 37.591,00 | +7,32 % | ZAc 36.586,00 | ZAc 90.537,62 | ZAc 36.471,00 | 3,88M |
| 2026-08-20 | ZAc 35.028,00 | +3,36 % | ZAc 33.899,00 | ZAc 35.028,00 | ZAc 33.307,00 | 2,44M |
| 2026-08-19 | ZAc 33.888,00 | +7,49 % | ZAc 31.530,00 | ZAc 34.086,00 | ZAc 31.585,00 | 2,91M |
| 2026-08-18 | ZAc 31.526,00 | -3,17 % | ZAc 32.350,00 | ZAc 32.879,00 | ZAc 31.526,00 | 2,41M |
| 2026-08-17 | ZAc 32.558,00 | +3,19 % | ZAc 31.551,00 | ZAc 32.899,00 | ZAc 31.500,00 | 1,44M |
| 2026-08-14 | ZAc 31.550,00 | +0,31 % | ZAc 30.901,00 | ZAc 31.691,00 | ZAc 30.724,00 | 1,64M |
| 2026-08-13 | ZAc 31.452,00 | -2,17 % | ZAc 31.780,00 | ZAc 31.700,00 | ZAc 30.782,00 | 2,59M |
| 2026-08-12 | ZAc 32.150,00 | +1,36 % | ZAc 32.022,00 | ZAc 32.968,00 | ZAc 31.910,00 | 3,30M |
| 2026-08-11 | ZAc 31.720,00 | -0,57 % | ZAc 32.149,00 | ZAc 32.336,00 | ZAc 31.303,00 | 3,10M |
| 2026-08-07 | ZAc 31.902,00 | +7,27 % | ZAc 30.137,00 | ZAc 32.618,00 | ZAc 30.101,00 | 3,43M |
| 2026-08-06 | ZAc 29.739,00 | -0,52 % | ZAc 29.766,00 | ZAc 29.877,00 | ZAc 29.115,00 | 1,35M |
| 2026-08-05 | ZAc 29.894,00 | +7,30 % | ZAc 28.813,00 | ZAc 30.069,00 | ZAc 28.623,00 | 2,65M |
| 2026-08-04 | ZAc 27.860,00 | +3,17 % | ZAc 27.450,00 | ZAc 28.592,00 | ZAc 27.109,00 | 2,01M |
| 2026-08-03 | ZAc 27.003,00 | +3,63 % | ZAc 26.210,00 | ZAc 27.003,00 | ZAc 26.011,00 | 1,70M |
| 2026-07-31 | ZAc 26.056,00 | -0,39 % | ZAc 26.315,00 | ZAc 26.623,00 | ZAc 25.557,00 | 2,10M |
| 2026-07-30 | ZAc 26.158,00 | +1,34 % | ZAc 25.671,00 | ZAc 26.383,00 | ZAc 25.309,00 | 1,76M |
| 2026-07-29 | ZAc 25.811,00 | -0,78 % | ZAc 26.462,00 | ZAc 26.551,00 | ZAc 25.672,00 | 1,89M |
| 2026-07-28 | ZAc 26.015,00 | -1,35 % | ZAc 26.000,00 | ZAc 26.475,00 | ZAc 25.774,00 | 1,26M |
| 2026-07-27 | ZAc 26.370,00 | -1,69 % | ZAc 27.300,00 | ZAc 27.749,00 | ZAc 26.110,00 | 1,28M |
| 2026-07-24 | ZAc 26.822,00 | +3,31 % | ZAc 25.800,00 | ZAc 27.122,00 | ZAc 25.799,00 | 4,32M |
| 2026-07-23 | ZAc 25.962,00 | -1,95 % | ZAc 26.139,00 | ZAc 26.201,00 | ZAc 25.485,00 | 2,29M |
| 2026-07-22 | ZAc 26.477,00 | +5,69 % | ZAc 25.463,00 | ZAc 26.572,00 | ZAc 25.313,00 | 1,97M |
| 2026-07-21 | ZAc 25.052,00 | +4,82 % | ZAc 24.580,00 | ZAc 25.221,00 | ZAc 24.263,00 | 3,17M |
| 2026-07-20 | ZAc 23.900,00 | -0,62 % | ZAc 24.364,00 | ZAc 24.792,00 | ZAc 23.689,00 | 1,34M |
| 2026-07-17 | ZAc 24.050,00 | -2,08 % | ZAc 24.401,00 | ZAc 24.614,00 | ZAc 23.780,00 | 829,40K |
| 2026-07-16 | ZAc 24.560,00 | -0,62 % | ZAc 24.666,00 | ZAc 25.372,00 | ZAc 24.349,00 | 1,89M |
| 2026-07-15 | ZAc 24.712,00 | -2,21 % | ZAc 24.854,00 | ZAc 25.178,00 | ZAc 24.299,00 | 2,45M |
| 2026-07-14 | ZAc 25.270,00 | +1,89 % | ZAc 24.851,00 | ZAc 25.506,00 | ZAc 24.465,00 | 2,57M |
| 2026-07-13 | ZAc 24.802,00 | -0,19 % | ZAc 24.325,00 | ZAc 25.000,00 | ZAc 24.065,00 | 2,84M |
| 2026-07-10 | ZAc 24.849,00 | +1,35 % | ZAc 24.424,00 | ZAc 25.066,00 | ZAc 24.435,00 | 1,53M |
| 2026-07-09 | ZAc 24.519,00 | +3,33 % | ZAc 24.011,00 | ZAc 24.889,00 | ZAc 24.011,00 | 2,88M |
| 2026-07-08 | ZAc 23.729,00 | -6,13 % | ZAc 25.034,00 | ZAc 26.091,87 | ZAc 23.366,00 | 2,99M |
| 2026-07-07 | ZAc 25.279,00 | -4,11 % | ZAc 26.215,00 | ZAc 26.488,00 | ZAc 25.125,00 | 1,65M |
| 2026-07-06 | ZAc 26.363,00 | -4,17 % | ZAc 27.277,00 | ZAc 27.328,00 | ZAc 26.075,00 | 3,39M |
| 2026-07-03 | ZAc 27.510,00 | +5,02 % | ZAc 26.525,00 | ZAc 27.750,00 | ZAc 26.143,00 | 2,40M |
| 2026-07-02 | ZAc 26.196,00 | +3,55 % | ZAc 25.159,00 | ZAc 26.904,00 | ZAc 25.070,00 | 4,47M |
| 2026-07-01 | ZAc 25.297,00 | +1,19 % | ZAc 24.586,00 | ZAc 25.982,00 | ZAc 24.494,00 | 2,42M |
| 2026-06-30 | ZAc 25.000,00 | +0,67 % | ZAc 25.160,00 | ZAc 25.764,00 | ZAc 24.660,00 | 3,89M |
| 2026-06-29 | ZAc 24.834,00 | -3,93 % | ZAc 25.680,00 | ZAc 25.934,00 | ZAc 24.834,00 | 1,31M |
| 2026-06-26 | ZAc 25.849,00 | +2,98 % | ZAc 24.767,00 | ZAc 26.079,00 | ZAc 24.681,00 | 2,96M |
| 2026-06-25 | ZAc 25.100,00 | +3,09 % | ZAc 24.117,00 | ZAc 25.153,00 | ZAc 23.952,00 | 2,92M |
| 2026-06-24 | ZAc 24.348,00 | -5,43 % | ZAc 25.529,00 | ZAc 25.639,00 | ZAc 23.816,00 | 2,91M |
| 2026-06-23 | ZAc 25.747,00 | -2,86 % | ZAc 25.787,00 | ZAc 26.190,00 | ZAc 25.100,00 | 1,89M |
| 2026-06-22 | ZAc 26.505,00 | +1,40 % | ZAc 26.758,00 | ZAc 27.168,00 | ZAc 26.113,00 | 1,60M |
| 2026-06-19 | ZAc 26.139,00 | -7,41 % | ZAc 27.422,00 | ZAc 27.500,00 | ZAc 26.125,00 | 4,14M |
| 2026-06-18 | ZAc 28.232,00 | -2,60 % | ZAc 28.531,00 | ZAc 28.956,00 | ZAc 27.347,00 | 4,59M |
| 2026-06-17 | ZAc 28.987,00 | +1,35 % | ZAc 28.782,00 | ZAc 29.500,00 | ZAc 28.694,00 | 2,01M |
| 2026-06-15 | ZAc 28.600,00 | +11,21 % | ZAc 26.857,00 | ZAc 28.963,00 | ZAc 26.745,00 | 3,96M |
| 2026-06-12 | ZAc 25.718,00 | +7,08 % | ZAc 24.800,00 | ZAc 25.842,00 | ZAc 24.394,00 | 3,31M |
| 2026-06-11 | ZAc 24.017,00 | -0,29 % | ZAc 24.420,00 | ZAc 24.487,00 | ZAc 23.599,00 | 4,22M |
| 2026-06-10 | ZAc 24.086,00 | -2,68 % | ZAc 24.033,00 | ZAc 24.608,00 | ZAc 23.523,00 | 4,30M |
| 2026-06-09 | ZAc 24.750,00 | -2,94 % | ZAc 25.556,00 | ZAc 25.756,00 | ZAc 24.553,00 | 1,43M |
| 2026-06-08 | ZAc 25.500,00 | -3,04 % | ZAc 25.813,00 | ZAc 26.207,00 | ZAc 24.894,00 | 3,79M |
| 2026-06-05 | ZAc 26.300,00 | -5,84 % | ZAc 28.000,00 | ZAc 28.001,00 | ZAc 26.153,00 | 4,14M |
| 2026-06-04 | ZAc 27.932,00 | -1,13 % | ZAc 28.415,00 | ZAc 28.835,00 | ZAc 27.932,00 | 2,93M |
| 2026-06-03 | ZAc 28.252,00 | -1,60 % | ZAc 28.495,00 | ZAc 28.807,00 | ZAc 28.076,00 | 2,21M |
| 2026-06-02 | ZAc 28.710,00 | +2,53 % | ZAc 28.900,00 | ZAc 29.225,00 | ZAc 28.450,00 | 3,59M |
| 2026-06-01 | ZAc 28.001,00 | -5,44 % | ZAc 29.303,00 | ZAc 29.503,00 | ZAc 28.001,00 | 3,99M |
| 2026-05-29 | ZAc 29.611,00 | -0,60 % | ZAc 30.101,00 | ZAc 32.383,00 | ZAc 29.490,00 | 6,47M |
| 2026-05-28 | ZAc 29.790,00 | +2,91 % | ZAc 28.361,00 | ZAc 29.790,00 | ZAc 27.952,00 | 5,26M |
| 2026-05-27 | ZAc 28.949,00 | -0,73 % | ZAc 28.966,00 | ZAc 30.026,00 | ZAc 28.836,00 | 5,99M |
| 2026-05-26 | ZAc 29.161,00 | -0,89 % | ZAc 28.600,00 | ZAc 29.250,00 | ZAc 28.489,00 | 2,79M |