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 19.312,00 | -1,72 % | ZAc 19.800,00 | ZAc 20.036,00 | ZAc 18.981,00 | 3,88M |
| 2026-09-30 | ZAc 19.650,00 | +0,31 % | ZAc 19.716,00 | ZAc 20.223,00 | ZAc 19.602,00 | 3,01M |
| 2026-09-29 | ZAc 19.589,00 | +1,56 % | ZAc 19.576,00 | ZAc 19.801,00 | ZAc 19.127,00 | 3,03M |
| 2026-09-28 | ZAc 19.289,00 | -4,32 % | ZAc 19.845,00 | ZAc 19.845,00 | ZAc 19.099,00 | 4,89M |
| 2026-09-25 | ZAc 20.160,00 | +1,44 % | ZAc 19.700,00 | ZAc 20.320,00 | ZAc 19.543,00 | 3,34M |
| 2026-09-23 | ZAc 19.874,00 | -3,54 % | ZAc 20.700,00 | ZAc 20.748,00 | ZAc 19.406,00 | 4,92M |
| 2026-09-22 | ZAc 20.603,00 | -9,54 % | ZAc 21.880,00 | ZAc 21.880,00 | ZAc 20.603,00 | 4,23M |
| 2026-09-21 | ZAc 22.777,00 | -1,12 % | ZAc 23.385,00 | ZAc 23.650,00 | ZAc 22.774,00 | 2,30M |
| 2026-09-18 | ZAc 23.035,00 | -3,23 % | ZAc 24.150,00 | ZAc 24.254,00 | ZAc 23.019,00 | 5,32M |
| 2026-09-17 | ZAc 23.804,00 | +2,04 % | ZAc 23.316,00 | ZAc 24.050,00 | ZAc 23.202,00 | 8,47M |
| 2026-09-16 | ZAc 23.327,00 | +0,02 % | ZAc 23.711,00 | ZAc 23.863,00 | ZAc 22.854,00 | 2,76M |
| 2026-09-15 | ZAc 23.322,00 | +0,60 % | ZAc 22.755,00 | ZAc 23.505,00 | ZAc 22.808,00 | 2,33M |
| 2026-09-14 | ZAc 23.182,00 | -3,66 % | ZAc 24.245,00 | ZAc 24.017,00 | ZAc 22.783,00 | 3,07M |
| 2026-09-11 | ZAc 24.063,00 | +1,24 % | ZAc 23.754,00 | ZAc 24.450,00 | ZAc 23.393,00 | 2,59M |
| 2026-09-10 | ZAc 23.768,00 | -3,32 % | ZAc 24.306,00 | ZAc 24.677,00 | ZAc 23.299,00 | 2,84M |
| 2026-09-09 | ZAc 24.584,00 | -0,27 % | ZAc 24.900,00 | ZAc 25.103,00 | ZAc 24.152,00 | 4,40M |
| 2026-09-08 | ZAc 24.650,00 | -0,78 % | ZAc 24.700,00 | ZAc 24.985,00 | ZAc 24.277,00 | 3,01M |
| 2026-09-07 | ZAc 24.843,00 | +2,65 % | ZAc 24.279,00 | ZAc 24.983,00 | ZAc 23.903,00 | 1,95M |
| 2026-09-04 | ZAc 24.202,00 | -1,46 % | ZAc 24.600,00 | ZAc 24.662,00 | ZAc 23.905,00 | 2,92M |
| 2026-09-03 | ZAc 24.561,00 | +9,04 % | ZAc 23.200,00 | ZAc 24.562,00 | ZAc 22.963,00 | 4,15M |
| 2026-09-02 | ZAc 22.525,00 | -1,50 % | ZAc 22.399,00 | ZAc 22.892,00 | ZAc 22.041,00 | 4,72M |
| 2026-09-01 | ZAc 22.869,00 | +1,71 % | ZAc 22.950,00 | ZAc 22.928,00 | ZAc 22.001,00 | 3,76M |
| 2026-08-31 | ZAc 22.485,00 | -5,25 % | ZAc 23.000,00 | ZAc 23.410,00 | ZAc 22.485,00 | 4,86M |
| 2026-08-28 | ZAc 23.732,00 | +3,52 % | ZAc 23.200,00 | ZAc 24.167,00 | ZAc 23.150,50 | 3,23M |
| 2026-08-27 | ZAc 22.926,00 | +0,99 % | ZAc 22.727,00 | ZAc 23.047,00 | ZAc 22.260,00 | 1,94M |
| 2026-08-26 | ZAc 22.701,00 | -1,14 % | ZAc 23.128,00 | ZAc 23.312,00 | ZAc 22.647,00 | 2,28M |
| 2026-08-25 | ZAc 22.963,00 | -1,76 % | ZAc 23.268,00 | ZAc 23.647,00 | ZAc 22.602,00 | 3,54M |
| 2026-08-24 | ZAc 23.374,00 | -1,38 % | ZAc 23.690,00 | ZAc 24.200,00 | ZAc 23.203,00 | 3,95M |
| 2026-08-21 | ZAc 23.700,00 | +5,72 % | ZAc 23.065,00 | ZAc 24.350,00 | ZAc 23.064,00 | 7,43M |
| 2026-08-20 | ZAc 22.417,00 | -1,99 % | ZAc 22.432,00 | ZAc 23.268,00 | ZAc 21.886,00 | 2,95M |
| 2026-08-19 | ZAc 22.873,00 | +9,31 % | ZAc 20.782,00 | ZAc 23.040,00 | ZAc 20.723,00 | 2,75M |
| 2026-08-18 | ZAc 20.925,00 | -5,53 % | ZAc 21.950,00 | ZAc 22.156,00 | ZAc 20.925,00 | 2,94M |
| 2026-08-17 | ZAc 22.150,00 | +5,51 % | ZAc 20.850,00 | ZAc 22.293,00 | ZAc 20.900,00 | 2,49M |
| 2026-08-14 | ZAc 20.994,00 | +2,97 % | ZAc 20.388,00 | ZAc 21.133,00 | ZAc 20.091,00 | 1,58M |
| 2026-08-13 | ZAc 20.388,00 | -4,43 % | ZAc 21.200,00 | ZAc 21.029,00 | ZAc 19.931,00 | 4,02M |
| 2026-08-12 | ZAc 21.334,00 | +0,56 % | ZAc 21.480,00 | ZAc 22.023,00 | ZAc 20.568,00 | 8,04M |
| 2026-08-11 | ZAc 21.216,00 | -0,39 % | ZAc 21.295,00 | ZAc 21.530,00 | ZAc 21.015,00 | 3,89M |
| 2026-08-07 | ZAc 21.298,00 | +6,17 % | ZAc 20.111,00 | ZAc 21.678,00 | ZAc 20.111,00 | 3,07M |
| 2026-08-06 | ZAc 20.061,00 | -0,91 % | ZAc 20.200,00 | ZAc 20.457,00 | ZAc 19.826,00 | 2,16M |
| 2026-08-05 | ZAc 20.245,00 | +5,91 % | ZAc 19.700,00 | ZAc 20.272,00 | ZAc 19.496,00 | 5,58M |
| 2026-08-04 | ZAc 19.116,00 | +5,65 % | ZAc 18.103,00 | ZAc 19.287,00 | ZAc 18.104,00 | 3,00M |
| 2026-08-03 | ZAc 18.093,00 | +0,75 % | ZAc 18.299,00 | ZAc 18.438,00 | ZAc 17.619,00 | 1,50M |
| 2026-07-31 | ZAc 17.958,00 | -2,84 % | ZAc 18.300,00 | ZAc 18.699,00 | ZAc 17.764,00 | 3,57M |
| 2026-07-30 | ZAc 18.483,00 | +6,30 % | ZAc 16.888,00 | ZAc 18.483,00 | ZAc 16.977,00 | 2,86M |
| 2026-07-29 | ZAc 17.388,00 | +3,57 % | ZAc 17.015,00 | ZAc 17.598,00 | ZAc 16.920,00 | 3,25M |
| 2026-07-28 | ZAc 16.788,00 | -4,10 % | ZAc 17.400,00 | ZAc 17.551,00 | ZAc 16.740,00 | 2,28M |
| 2026-07-27 | ZAc 17.506,00 | -1,10 % | ZAc 18.141,00 | ZAc 18.620,00 | ZAc 17.400,00 | 2,05M |
| 2026-07-24 | ZAc 17.700,00 | +0,59 % | ZAc 17.302,00 | ZAc 17.940,00 | ZAc 17.156,00 | 1,75M |
| 2026-07-23 | ZAc 17.597,00 | -5,18 % | ZAc 18.623,00 | ZAc 18.625,00 | ZAc 17.341,00 | 2,03M |
| 2026-07-22 | ZAc 18.559,00 | +4,60 % | ZAc 18.000,00 | ZAc 18.627,00 | ZAc 17.943,00 | 2,05M |
| 2026-07-21 | ZAc 17.742,00 | +1,56 % | ZAc 18.000,00 | ZAc 18.552,00 | ZAc 17.509,00 | 2,12M |
| 2026-07-20 | ZAc 17.470,00 | -1,18 % | ZAc 17.401,00 | ZAc 17.873,00 | ZAc 17.344,00 | 2,03M |
| 2026-07-17 | ZAc 17.679,00 | -1,30 % | ZAc 17.801,00 | ZAc 17.899,00 | ZAc 17.448,00 | 1,65M |
| 2026-07-16 | ZAc 17.912,00 | -2,20 % | ZAc 18.558,00 | ZAc 18.589,00 | ZAc 17.841,00 | 2,66M |
| 2026-07-15 | ZAc 18.314,00 | -3,14 % | ZAc 18.576,00 | ZAc 18.628,00 | ZAc 18.214,00 | 3,69M |
| 2026-07-14 | ZAc 18.907,00 | +3,54 % | ZAc 18.250,00 | ZAc 18.951,00 | ZAc 18.210,00 | 4,44M |
| 2026-07-13 | ZAc 18.260,00 | +0,50 % | ZAc 17.637,00 | ZAc 18.423,00 | ZAc 17.503,00 | 3,18M |
| 2026-07-10 | ZAc 18.170,00 | +1,74 % | ZAc 18.000,00 | ZAc 18.387,00 | ZAc 17.842,00 | 4,78M |
| 2026-07-09 | ZAc 17.860,00 | +5,54 % | ZAc 17.310,00 | ZAc 17.894,00 | ZAc 17.128,00 | 4,88M |
| 2026-07-08 | ZAc 16.922,00 | -6,11 % | ZAc 17.745,00 | ZAc 17.998,00 | ZAc 16.427,00 | 5,55M |
| 2026-07-07 | ZAc 18.023,00 | -1,31 % | ZAc 18.200,00 | ZAc 18.385,00 | ZAc 17.722,00 | 3,41M |
| 2026-07-06 | ZAc 18.263,00 | -0,73 % | ZAc 17.917,00 | ZAc 18.470,00 | ZAc 17.867,00 | 2,21M |
| 2026-07-03 | ZAc 18.397,00 | +5,64 % | ZAc 17.890,00 | ZAc 18.529,00 | ZAc 17.875,00 | 3,23M |
| 2026-07-02 | ZAc 17.414,00 | -1,43 % | ZAc 17.700,00 | ZAc 17.930,00 | ZAc 17.104,00 | 5,27M |
| 2026-07-01 | ZAc 17.666,00 | +2,71 % | ZAc 16.750,00 | ZAc 17.951,00 | ZAc 16.587,00 | 4,01M |
| 2026-06-30 | ZAc 17.200,00 | -1,32 % | ZAc 17.311,00 | ZAc 17.652,00 | ZAc 17.090,00 | 3,75M |
| 2026-06-29 | ZAc 17.430,00 | -3,86 % | ZAc 18.050,00 | ZAc 18.454,00 | ZAc 17.244,00 | 1,76M |
| 2026-06-26 | ZAc 18.129,00 | +0,29 % | ZAc 18.250,00 | ZAc 18.487,00 | ZAc 17.973,00 | 3,64M |
| 2026-06-25 | ZAc 18.076,00 | +5,82 % | ZAc 17.070,00 | ZAc 18.076,00 | ZAc 17.069,00 | 4,79M |
| 2026-06-24 | ZAc 17.082,00 | -8,35 % | ZAc 18.900,00 | ZAc 18.842,00 | ZAc 17.082,00 | 6,21M |
| 2026-06-23 | ZAc 18.639,00 | -0,71 % | ZAc 17.900,00 | ZAc 18.746,00 | ZAc 17.837,00 | 5,55M |
| 2026-06-22 | ZAc 18.773,00 | +4,30 % | ZAc 18.511,00 | ZAc 18.835,00 | ZAc 18.308,00 | 3,05M |
| 2026-06-19 | ZAc 17.999,00 | -9,48 % | ZAc 19.419,00 | ZAc 19.755,00 | ZAc 17.999,00 | 8,63M |
| 2026-06-18 | ZAc 19.884,00 | -6,87 % | ZAc 20.949,00 | ZAc 20.997,00 | ZAc 19.719,00 | 9,65M |
| 2026-06-17 | ZAc 21.350,00 | -2,51 % | ZAc 21.900,00 | ZAc 21.956,00 | ZAc 20.950,00 | 3,29M |
| 2026-06-15 | ZAc 21.900,00 | +11,01 % | ZAc 20.505,00 | ZAc 22.430,00 | ZAc 20.505,00 | 6,62M |
| 2026-06-12 | ZAc 19.728,00 | +8,37 % | ZAc 19.016,00 | ZAc 19.737,00 | ZAc 18.548,00 | 6,37M |
| 2026-06-11 | ZAc 18.205,00 | +1,35 % | ZAc 17.900,00 | ZAc 18.231,00 | ZAc 17.583,00 | 5,54M |
| 2026-06-10 | ZAc 17.962,00 | -5,46 % | ZAc 18.615,00 | ZAc 18.615,00 | ZAc 17.512,00 | 4,41M |
| 2026-06-09 | ZAc 19.000,00 | +0,10 % | ZAc 19.090,00 | ZAc 19.316,00 | ZAc 18.800,00 | 4,58M |
| 2026-06-08 | ZAc 18.981,00 | -5,42 % | ZAc 19.500,00 | ZAc 19.804,00 | ZAc 18.703,00 | 6,15M |
| 2026-06-05 | ZAc 20.068,00 | -7,52 % | ZAc 21.455,00 | ZAc 21.599,00 | ZAc 19.835,00 | 3,29M |
| 2026-06-04 | ZAc 21.701,00 | -1,27 % | ZAc 21.899,00 | ZAc 22.172,00 | ZAc 21.515,00 | 2,24M |
| 2026-06-03 | ZAc 21.981,00 | -3,63 % | ZAc 22.636,00 | ZAc 22.709,00 | ZAc 21.684,00 | 2,16M |
| 2026-06-02 | ZAc 22.809,00 | +2,42 % | ZAc 22.937,00 | ZAc 23.337,00 | ZAc 22.500,00 | 2,10M |
| 2026-06-01 | ZAc 22.269,00 | -3,95 % | ZAc 23.250,00 | ZAc 23.349,00 | ZAc 22.104,00 | 2,68M |
| 2026-05-29 | ZAc 23.184,00 | -0,22 % | ZAc 23.704,00 | ZAc 24.095,00 | ZAc 22.904,00 | 4,56M |
| 2026-05-28 | ZAc 23.234,00 | +1,46 % | ZAc 22.399,00 | ZAc 23.234,00 | ZAc 22.106,00 | 3,23M |
| 2026-05-27 | ZAc 22.900,00 | -1,87 % | ZAc 22.990,00 | ZAc 23.200,00 | ZAc 22.474,00 | 2,49M |
| 2026-05-26 | ZAc 23.337,00 | -0,18 % | ZAc 23.250,00 | ZAc 23.441,00 | ZAc 22.746,00 | 3,41M |