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 15.530,00 | -0,77 % | ZAc 15.477,00 | ZAc 15.530,00 | ZAc 15.133,00 | 4,03K |
| 2026-09-30 | ZAc 15.650,00 | +0,97 % | ZAc 15.421,00 | ZAc 15.703,00 | ZAc 15.274,00 | 61,61K |
| 2026-09-29 | ZAc 15.500,00 | -3,37 % | ZAc 15.999,00 | ZAc 16.164,00 | ZAc 15.500,00 | 46,34K |
| 2026-09-28 | ZAc 16.040,00 | -1,23 % | ZAc 16.115,00 | ZAc 16.311,00 | ZAc 15.881,00 | 38,50K |
| 2026-09-25 | ZAc 16.239,00 | -1,64 % | ZAc 16.339,00 | ZAc 16.339,00 | ZAc 16.052,00 | 12,19K |
| 2026-09-23 | ZAc 16.510,00 | +0,56 % | ZAc 16.500,00 | ZAc 16.573,00 | ZAc 16.240,00 | 13,70K |
| 2026-09-22 | ZAc 16.418,00 | +1,03 % | ZAc 16.197,00 | ZAc 16.458,00 | ZAc 16.110,00 | 24,27K |
| 2026-09-21 | ZAc 16.250,00 | -2,47 % | ZAc 16.407,00 | ZAc 16.660,00 | ZAc 16.172,00 | 61,55K |
| 2026-09-18 | ZAc 16.661,00 | +5,44 % | ZAc 15.878,00 | ZAc 16.730,00 | ZAc 15.872,00 | 175,55K |
| 2026-09-17 | ZAc 15.802,00 | +0,07 % | ZAc 15.883,00 | ZAc 15.999,00 | ZAc 15.707,00 | 16,55K |
| 2026-09-16 | ZAc 15.791,00 | -0,93 % | ZAc 15.823,00 | ZAc 16.005,00 | ZAc 15.620,00 | 10,92K |
| 2026-09-15 | ZAc 15.939,00 | +0,99 % | ZAc 15.705,00 | ZAc 15.969,00 | ZAc 15.534,00 | 17,80K |
| 2026-09-14 | ZAc 15.783,00 | -0,11 % | ZAc 15.776,00 | ZAc 16.066,00 | ZAc 15.764,00 | 17,70K |
| 2026-09-11 | ZAc 15.801,00 | -1,77 % | ZAc 16.245,00 | ZAc 16.297,00 | ZAc 15.738,00 | 17,27K |
| 2026-09-10 | ZAc 16.085,00 | -0,78 % | ZAc 16.388,00 | ZAc 16.377,00 | ZAc 16.028,00 | 39,34K |
| 2026-09-09 | ZAc 16.211,00 | +0,33 % | ZAc 16.623,00 | ZAc 16.623,00 | ZAc 16.045,00 | 41,18K |
| 2026-09-08 | ZAc 16.157,00 | -0,09 % | ZAc 16.155,00 | ZAc 16.254,00 | ZAc 16.061,00 | 19,57K |
| 2026-09-07 | ZAc 16.171,00 | -0,25 % | ZAc 16.265,00 | ZAc 16.399,00 | ZAc 16.072,00 | 64,15K |
| 2026-09-04 | ZAc 16.212,00 | -0,37 % | ZAc 16.343,00 | ZAc 16.343,00 | ZAc 16.151,00 | 10,28K |
| 2026-09-03 | ZAc 16.273,00 | +0,37 % | ZAc 16.264,00 | ZAc 17.253,00 | ZAc 16.260,00 | 86,60K |
| 2026-09-02 | ZAc 16.213,00 | -1,00 % | ZAc 16.413,00 | ZAc 16.413,00 | ZAc 16.057,00 | 30,11K |
| 2026-09-01 | ZAc 16.376,00 | -0,70 % | ZAc 16.398,00 | ZAc 16.411,00 | ZAc 16.162,00 | 36,71K |
| 2026-08-31 | ZAc 16.492,00 | +1,59 % | ZAc 16.316,00 | ZAc 16.492,00 | ZAc 16.249,00 | 102,00K |
| 2026-08-28 | ZAc 16.234,00 | +0,20 % | ZAc 16.384,00 | ZAc 16.452,00 | ZAc 16.227,00 | 15,41K |
| 2026-08-27 | ZAc 16.201,00 | +2,45 % | ZAc 15.856,00 | ZAc 16.328,00 | ZAc 15.793,00 | 91,10K |
| 2026-08-26 | ZAc 15.813,00 | -0,94 % | ZAc 15.879,00 | ZAc 16.122,00 | ZAc 15.736,00 | 107,17K |
| 2026-08-25 | ZAc 15.963,00 | +0,08 % | ZAc 16.034,00 | ZAc 16.055,00 | ZAc 15.785,00 | 78,53K |
| 2026-08-24 | ZAc 15.950,00 | +0,48 % | ZAc 15.851,00 | ZAc 15.998,00 | ZAc 15.834,00 | 38,64K |
| 2026-08-21 | ZAc 15.874,00 | -0,57 % | ZAc 16.000,00 | ZAc 16.137,00 | ZAc 15.856,00 | 39,73K |
| 2026-08-20 | ZAc 15.965,00 | -1,91 % | ZAc 16.268,00 | ZAc 16.346,00 | ZAc 15.890,00 | 72,13K |
| 2026-08-19 | ZAc 16.276,00 | +1,12 % | ZAc 16.700,00 | ZAc 16.367,00 | ZAc 15.989,00 | 140,71K |
| 2026-08-18 | ZAc 16.095,00 | -2,71 % | ZAc 16.100,00 | ZAc 16.848,00 | ZAc 16.095,00 | 43,57K |
| 2026-08-17 | ZAc 16.543,00 | +0,57 % | ZAc 16.544,00 | ZAc 16.656,00 | ZAc 16.130,00 | 278,76K |
| 2026-08-14 | ZAc 16.450,00 | -1,08 % | ZAc 16.627,00 | ZAc 16.649,00 | ZAc 16.329,00 | 50,63K |
| 2026-08-13 | ZAc 16.629,00 | -0,84 % | ZAc 16.816,00 | ZAc 16.819,00 | ZAc 16.508,00 | 116,07K |
| 2026-08-12 | ZAc 16.770,00 | -3,99 % | ZAc 17.711,00 | ZAc 17.531,00 | ZAc 16.703,00 | 66,09K |
| 2026-08-11 | ZAc 17.467,00 | -1,03 % | ZAc 17.500,00 | ZAc 17.903,00 | ZAc 17.200,00 | 45,18K |
| 2026-08-07 | ZAc 17.649,00 | -3,03 % | ZAc 18.191,00 | ZAc 18.998,00 | ZAc 17.649,00 | 72,93K |
| 2026-08-06 | ZAc 18.200,00 | +2,82 % | ZAc 17.864,00 | ZAc 18.901,00 | ZAc 17.864,00 | 119,81K |
| 2026-08-05 | ZAc 17.700,00 | +0,22 % | ZAc 17.745,00 | ZAc 17.839,00 | ZAc 17.300,00 | 306,42K |
| 2026-08-04 | ZAc 17.662,00 | +0,44 % | ZAc 17.567,00 | ZAc 17.744,00 | ZAc 17.202,00 | 63,97K |
| 2026-08-03 | ZAc 17.584,00 | +1,85 % | ZAc 17.154,00 | ZAc 17.696,00 | ZAc 17.149,00 | 241,02K |
| 2026-07-31 | ZAc 17.264,00 | +1,14 % | ZAc 17.112,00 | ZAc 17.350,00 | ZAc 16.902,00 | 214,37K |
| 2026-07-30 | ZAc 17.070,00 | -0,18 % | ZAc 16.693,00 | ZAc 17.271,00 | ZAc 16.692,00 | 91,23K |
| 2026-07-29 | ZAc 17.100,00 | +1,54 % | ZAc 16.973,00 | ZAc 17.238,00 | ZAc 16.801,00 | 342,62K |
| 2026-07-28 | ZAc 16.840,00 | +1,45 % | ZAc 16.630,00 | ZAc 16.872,00 | ZAc 16.532,00 | 57,33K |
| 2026-07-27 | ZAc 16.600,00 | -1,21 % | ZAc 16.877,00 | ZAc 16.883,00 | ZAc 16.600,00 | 6,65K |
| 2026-07-24 | ZAc 16.804,00 | +1,98 % | ZAc 16.573,00 | ZAc 16.937,00 | ZAc 16.573,00 | 20,71K |
| 2026-07-23 | ZAc 16.477,00 | -2,19 % | ZAc 16.573,00 | ZAc 16.906,00 | ZAc 16.386,00 | 18,96K |
| 2026-07-22 | ZAc 16.846,00 | -0,02 % | ZAc 16.850,00 | ZAc 17.007,00 | ZAc 16.718,00 | 21,17K |
| 2026-07-21 | ZAc 16.850,00 | +3,27 % | ZAc 15.901,00 | ZAc 17.050,00 | ZAc 15.901,00 | 75,64K |
| 2026-07-20 | ZAc 16.316,00 | -1,71 % | ZAc 16.514,00 | ZAc 16.763,00 | ZAc 16.316,00 | 35,56K |
| 2026-07-17 | ZAc 16.600,00 | +2,39 % | ZAc 16.260,00 | ZAc 16.715,00 | ZAc 16.042,00 | 135,07K |
| 2026-07-16 | ZAc 16.212,00 | +0,70 % | ZAc 15.995,00 | ZAc 16.552,00 | ZAc 15.978,00 | 76,29K |
| 2026-07-15 | ZAc 16.100,00 | -1,23 % | ZAc 16.124,00 | ZAc 16.299,00 | ZAc 15.996,00 | 23,79K |
| 2026-07-14 | ZAc 16.300,00 | +0,61 % | ZAc 16.005,00 | ZAc 16.573,00 | ZAc 16.005,00 | 110,89K |
| 2026-07-13 | ZAc 16.201,00 | -0,39 % | ZAc 15.992,00 | ZAc 16.328,00 | ZAc 15.992,00 | 31,85K |
| 2026-07-10 | ZAc 16.265,00 | +1,69 % | ZAc 15.966,00 | ZAc 16.313,00 | ZAc 15.863,00 | 32,79K |
| 2026-07-09 | ZAc 15.995,00 | -0,03 % | ZAc 16.095,00 | ZAc 16.134,00 | ZAc 15.700,00 | 19,34K |
| 2026-07-08 | ZAc 16.000,00 | -1,84 % | ZAc 16.201,00 | ZAc 16.275,00 | ZAc 16.000,00 | 28,92K |
| 2026-07-07 | ZAc 16.300,00 | -0,91 % | ZAc 16.650,00 | ZAc 16.700,00 | ZAc 16.103,00 | 12,95K |
| 2026-07-06 | ZAc 16.450,00 | -0,33 % | ZAc 16.667,00 | ZAc 16.861,00 | ZAc 16.103,00 | 16,60K |
| 2026-07-03 | ZAc 16.505,00 | -0,76 % | ZAc 16.781,00 | ZAc 16.821,00 | ZAc 16.136,00 | 29,85K |
| 2026-07-02 | ZAc 16.631,00 | +1,19 % | ZAc 16.200,00 | ZAc 16.666,00 | ZAc 16.200,00 | 50,81K |
| 2026-07-01 | ZAc 16.436,00 | -2,08 % | ZAc 16.320,00 | ZAc 16.719,00 | ZAc 16.102,00 | 38,67K |
| 2026-06-30 | ZAc 16.785,00 | +1,73 % | ZAc 16.450,00 | ZAc 16.785,00 | ZAc 16.401,00 | 46,72K |
| 2026-06-29 | ZAc 16.500,00 | +2,17 % | ZAc 16.165,00 | ZAc 16.605,00 | ZAc 16.090,00 | 43,22K |
| 2026-06-26 | ZAc 16.150,00 | -1,68 % | ZAc 16.583,00 | ZAc 16.588,00 | ZAc 16.000,00 | 8,50K |
| 2026-06-25 | ZAc 16.426,00 | -2,14 % | ZAc 16.679,00 | ZAc 16.679,00 | ZAc 16.281,00 | 11,85K |
| 2026-06-24 | ZAc 16.785,00 | -1,84 % | ZAc 16.919,00 | ZAc 17.117,00 | ZAc 16.606,00 | 108,18K |
| 2026-06-23 | ZAc 17.100,00 | +1,17 % | ZAc 17.000,00 | ZAc 17.299,00 | ZAc 16.686,00 | 182,52K |
| 2026-06-22 | ZAc 16.903,00 | -0,28 % | ZAc 17.021,00 | ZAc 17.113,00 | ZAc 16.751,00 | 24,48K |
| 2026-06-19 | ZAc 16.950,00 | 0,00 % | ZAc 16.951,00 | ZAc 17.300,00 | ZAc 16.808,00 | 304,05K |
| 2026-06-18 | ZAc 16.950,00 | -1,09 % | ZAc 17.231,00 | ZAc 17.282,00 | ZAc 16.950,00 | 254,42K |
| 2026-06-17 | ZAc 17.137,00 | -1,51 % | ZAc 17.397,00 | ZAc 17.397,00 | ZAc 16.939,00 | 17,98K |
| 2026-06-15 | ZAc 17.399,00 | -0,01 % | ZAc 17.741,00 | ZAc 17.741,00 | ZAc 16.750,00 | 13,86K |
| 2026-06-12 | ZAc 17.400,00 | -0,12 % | ZAc 17.437,00 | ZAc 17.797,00 | ZAc 17.378,00 | 51,09K |
| 2026-06-11 | ZAc 17.421,00 | +0,80 % | ZAc 17.162,00 | ZAc 17.505,00 | ZAc 17.162,00 | 74,11K |
| 2026-06-10 | ZAc 17.283,00 | -0,74 % | ZAc 17.404,00 | ZAc 17.450,00 | ZAc 17.050,00 | 42,06K |
| 2026-06-09 | ZAc 17.412,00 | -0,71 % | ZAc 17.647,00 | ZAc 17.707,00 | ZAc 17.217,00 | 105,01K |
| 2026-06-08 | ZAc 17.536,00 | +0,39 % | ZAc 17.207,00 | ZAc 17.672,00 | ZAc 17.207,00 | 17,16K |
| 2026-06-05 | ZAc 17.468,00 | -0,18 % | ZAc 17.898,00 | ZAc 17.709,00 | ZAc 17.405,00 | 107,32K |
| 2026-06-04 | ZAc 17.500,00 | -1,68 % | ZAc 17.779,00 | ZAc 17.800,00 | ZAc 17.310,00 | 155,73K |
| 2026-06-03 | ZAc 17.799,00 | +0,21 % | ZAc 17.490,00 | ZAc 17.923,00 | ZAc 17.480,00 | 173,74K |
| 2026-06-02 | ZAc 17.762,00 | +1,21 % | ZAc 17.561,00 | ZAc 17.762,00 | ZAc 17.342,00 | 23,67K |
| 2026-06-01 | ZAc 17.550,00 | +0,29 % | ZAc 17.501,00 | ZAc 17.605,00 | ZAc 17.354,00 | 37,93K |
| 2026-05-29 | ZAc 17.500,00 | -0,28 % | ZAc 17.489,00 | ZAc 17.639,00 | ZAc 17.399,00 | 116,48K |
| 2026-05-28 | ZAc 17.549,00 | -0,53 % | ZAc 17.770,00 | ZAc 17.848,00 | ZAc 17.471,00 | 78,34K |
| 2026-05-27 | ZAc 17.642,00 | -1,98 % | ZAc 18.199,00 | ZAc 18.206,00 | ZAc 17.494,00 | 210,14K |
| 2026-05-26 | ZAc 17.999,00 | +5,57 % | ZAc 16.602,00 | ZAc 18.101,00 | ZAc 16.602,00 | 242,62K |