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 1.172,00 | -0,68 % | ZAc 1.163,00 | ZAc 1.173,00 | ZAc 1.152,00 | 737,13K |
| 2026-09-30 | ZAc 1.180,00 | 0,00 % | ZAc 1.217,00 | ZAc 1.216,00 | ZAc 1.174,00 | 4,06M |
| 2026-09-29 | ZAc 1.180,00 | +0,51 % | ZAc 1.168,00 | ZAc 1.185,00 | ZAc 1.166,00 | 1,68M |
| 2026-09-28 | ZAc 1.174,00 | -0,17 % | ZAc 1.199,00 | ZAc 1.188,00 | ZAc 1.169,00 | 2,41M |
| 2026-09-25 | ZAc 1.176,00 | +0,86 % | ZAc 1.160,00 | ZAc 1.189,00 | ZAc 1.159,50 | 1,50M |
| 2026-09-23 | ZAc 1.166,00 | -2,59 % | ZAc 1.200,00 | ZAc 1.199,00 | ZAc 1.162,00 | 3,67M |
| 2026-09-22 | ZAc 1.197,00 | +1,44 % | ZAc 1.190,00 | ZAc 1.202,00 | ZAc 1.169,00 | 2,73M |
| 2026-09-21 | ZAc 1.180,00 | -2,40 % | ZAc 1.207,00 | ZAc 1.213,00 | ZAc 1.180,00 | 1,79M |
| 2026-09-18 | ZAc 1.209,00 | +0,75 % | ZAc 1.160,00 | ZAc 1.209,00 | ZAc 1.189,00 | 5,44M |
| 2026-09-17 | ZAc 1.200,00 | +1,44 % | ZAc 1.210,00 | ZAc 1.207,00 | ZAc 1.184,00 | 2,54M |
| 2026-09-16 | ZAc 1.183,00 | +0,77 % | ZAc 1.175,00 | ZAc 1.184,00 | ZAc 1.166,00 | 2,27M |
| 2026-09-15 | ZAc 1.174,00 | +0,34 % | ZAc 1.210,00 | ZAc 1.193,00 | ZAc 1.163,00 | 1,43M |
| 2026-09-14 | ZAc 1.170,00 | -1,18 % | ZAc 1.170,00 | ZAc 1.188,00 | ZAc 1.160,00 | 2,59M |
| 2026-09-11 | ZAc 1.184,00 | -1,33 % | ZAc 1.200,00 | ZAc 1.242,00 | ZAc 1.179,00 | 6,34M |
| 2026-09-10 | ZAc 1.200,00 | -1,64 % | ZAc 1.204,00 | ZAc 1.235,00 | ZAc 1.200,00 | 5,90M |
| 2026-09-09 | ZAc 1.220,00 | +0,99 % | ZAc 1.218,00 | ZAc 1.227,00 | ZAc 1.208,00 | 2,96M |
| 2026-09-08 | ZAc 1.208,00 | +2,81 % | ZAc 1.169,00 | ZAc 1.217,00 | ZAc 1.169,00 | 3,96M |
| 2026-09-07 | ZAc 1.175,00 | +0,51 % | ZAc 1.200,00 | ZAc 1.183,00 | ZAc 1.164,00 | 1,10M |
| 2026-09-04 | ZAc 1.169,00 | +0,86 % | ZAc 1.167,00 | ZAc 1.180,00 | ZAc 1.159,00 | 1,33M |
| 2026-09-03 | ZAc 1.159,00 | +0,52 % | ZAc 1.150,00 | ZAc 1.173,00 | ZAc 1.148,00 | 1,40M |
| 2026-09-02 | ZAc 1.153,00 | -1,28 % | ZAc 1.180,00 | ZAc 1.180,00 | ZAc 1.150,00 | 2,63M |
| 2026-09-01 | ZAc 1.168,00 | -1,68 % | ZAc 1.185,00 | ZAc 1.196,00 | ZAc 1.168,00 | 2,58M |
| 2026-08-31 | ZAc 1.188,00 | +1,02 % | ZAc 1.141,00 | ZAc 1.225,00 | ZAc 1.156,00 | 4,17M |
| 2026-08-28 | ZAc 1.176,00 | +0,94 % | ZAc 1.131,00 | ZAc 1.191,00 | ZAc 1.160,00 | 1,56M |
| 2026-08-27 | ZAc 1.165,00 | +1,30 % | ZAc 1.153,00 | ZAc 1.173,00 | ZAc 1.151,00 | 1,05M |
| 2026-08-26 | ZAc 1.150,00 | -0,35 % | ZAc 1.130,00 | ZAc 1.166,00 | ZAc 1.150,00 | 1,76M |
| 2026-08-25 | ZAc 1.154,00 | +1,76 % | ZAc 1.136,00 | ZAc 1.164,00 | ZAc 1.137,00 | 2,02M |
| 2026-08-24 | ZAc 1.134,00 | -1,82 % | ZAc 1.140,00 | ZAc 1.163,00 | ZAc 1.134,00 | 3,28M |
| 2026-08-21 | ZAc 1.155,00 | -0,17 % | ZAc 1.164,00 | ZAc 1.166,00 | ZAc 1.142,00 | 3,01M |
| 2026-08-20 | ZAc 1.157,00 | -2,61 % | ZAc 1.141,00 | ZAc 1.194,00 | ZAc 1.150,00 | 3,05M |
| 2026-08-19 | ZAc 1.188,00 | +3,21 % | ZAc 1.140,00 | ZAc 1.197,00 | ZAc 1.153,00 | 4,40M |
| 2026-08-18 | ZAc 1.151,00 | -0,69 % | ZAc 1.175,00 | ZAc 1.203,00 | ZAc 1.147,00 | 8,34M |
| 2026-08-17 | ZAc 1.159,00 | +0,26 % | ZAc 1.148,00 | ZAc 1.169,00 | ZAc 1.150,00 | 2,71M |
| 2026-08-14 | ZAc 1.156,00 | +1,94 % | ZAc 1.150,00 | ZAc 1.166,00 | ZAc 1.131,00 | 2,95M |
| 2026-08-13 | ZAc 1.134,00 | +0,09 % | ZAc 1.133,00 | ZAc 1.155,00 | ZAc 1.132,00 | 4,67M |
| 2026-08-12 | ZAc 1.133,00 | -0,70 % | ZAc 1.128,00 | ZAc 1.151,00 | ZAc 1.126,00 | 3,49M |
| 2026-08-11 | ZAc 1.141,00 | -1,89 % | ZAc 1.167,00 | ZAc 1.184,00 | ZAc 1.133,00 | 3,99M |
| 2026-08-07 | ZAc 1.163,00 | -0,34 % | ZAc 1.165,00 | ZAc 1.176,00 | ZAc 1.152,00 | 1,99M |
| 2026-08-06 | ZAc 1.167,00 | +1,30 % | ZAc 1.165,00 | ZAc 1.184,00 | ZAc 1.156,00 | 3,26M |
| 2026-08-05 | ZAc 1.152,00 | +0,61 % | ZAc 1.175,00 | ZAc 1.168,00 | ZAc 1.152,00 | 1,61M |
| 2026-08-04 | ZAc 1.145,00 | -1,29 % | ZAc 1.175,00 | ZAc 1.164,00 | ZAc 1.145,00 | 2,41M |
| 2026-08-03 | ZAc 1.160,00 | +2,84 % | ZAc 1.121,00 | ZAc 1.167,00 | ZAc 1.128,00 | 4,51M |
| 2026-07-31 | ZAc 1.128,00 | +0,98 % | ZAc 1.130,00 | ZAc 1.132,00 | ZAc 1.120,00 | 3,62M |
| 2026-07-30 | ZAc 1.117,00 | +0,54 % | ZAc 1.060,00 | ZAc 1.129,00 | ZAc 1.106,00 | 1,30M |
| 2026-07-29 | ZAc 1.111,00 | +0,54 % | ZAc 1.099,00 | ZAc 1.120,50 | ZAc 1.084,00 | 2,96M |
| 2026-07-28 | ZAc 1.105,00 | +2,31 % | ZAc 1.067,00 | ZAc 1.109,00 | ZAc 1.078,00 | 1,80M |
| 2026-07-27 | ZAc 1.080,00 | +0,65 % | ZAc 1.040,00 | ZAc 1.086,00 | ZAc 1.072,00 | 1,58M |
| 2026-07-24 | ZAc 1.073,00 | +1,71 % | ZAc 1.040,00 | ZAc 1.082,00 | ZAc 1.054,00 | 3,60M |
| 2026-07-23 | ZAc 1.055,00 | -2,31 % | ZAc 1.085,00 | ZAc 1.081,00 | ZAc 1.048,00 | 3,59M |
| 2026-07-22 | ZAc 1.080,00 | -0,09 % | ZAc 1.091,00 | ZAc 1.093,00 | ZAc 1.078,00 | 4,19M |
| 2026-07-21 | ZAc 1.081,00 | +1,60 % | ZAc 1.086,00 | ZAc 1.088,00 | ZAc 1.063,00 | 4,30M |
| 2026-07-20 | ZAc 1.064,00 | -0,37 % | ZAc 1.085,00 | ZAc 1.073,00 | ZAc 1.061,00 | 2,92M |
| 2026-07-17 | ZAc 1.068,00 | -1,48 % | ZAc 1.086,00 | ZAc 1.082,00 | ZAc 1.065,00 | 4,62M |
| 2026-07-16 | ZAc 1.084,00 | +0,84 % | ZAc 1.070,00 | ZAc 1.089,00 | ZAc 1.062,00 | 2,35M |
| 2026-07-15 | ZAc 1.075,00 | -0,19 % | ZAc 1.066,00 | ZAc 1.078,00 | ZAc 1.066,00 | 6,35M |
| 2026-07-14 | ZAc 1.077,00 | -0,55 % | ZAc 1.055,00 | ZAc 1.080,00 | ZAc 1.066,00 | 2,96M |
| 2026-07-13 | ZAc 1.083,00 | 0,00 % | ZAc 1.083,00 | ZAc 1.085,00 | ZAc 1.072,00 | 1,67M |
| 2026-07-10 | ZAc 1.083,00 | +2,07 % | ZAc 1.042,00 | ZAc 1.088,00 | ZAc 1.063,00 | 2,55M |
| 2026-07-09 | ZAc 1.061,00 | -0,38 % | ZAc 1.065,00 | ZAc 1.083,00 | ZAc 1.060,00 | 5,19M |
| 2026-07-08 | ZAc 1.065,00 | +0,28 % | ZAc 1.082,00 | ZAc 1.072,00 | ZAc 1.041,00 | 3,22M |
| 2026-07-07 | ZAc 1.062,00 | -0,75 % | ZAc 1.080,00 | ZAc 1.071,50 | ZAc 1.052,00 | 1,77M |
| 2026-07-06 | ZAc 1.070,00 | +0,28 % | ZAc 1.068,00 | ZAc 1.075,00 | ZAc 1.063,00 | 2,39M |
| 2026-07-03 | ZAc 1.067,00 | +0,85 % | ZAc 1.055,00 | ZAc 1.070,00 | ZAc 1.055,00 | 1,49M |
| 2026-07-02 | ZAc 1.058,00 | +0,86 % | ZAc 1.076,00 | ZAc 1.072,00 | ZAc 1.044,00 | 2,71M |
| 2026-07-01 | ZAc 1.049,00 | +0,58 % | ZAc 1.030,00 | ZAc 1.061,00 | ZAc 1.035,00 | 3,69M |
| 2026-06-30 | ZAc 1.043,00 | -0,38 % | ZAc 1.082,00 | ZAc 1.058,00 | ZAc 1.043,00 | 1,65M |
| 2026-06-29 | ZAc 1.047,00 | +1,16 % | ZAc 1.082,00 | ZAc 1.057,00 | ZAc 1.031,00 | 1,46M |
| 2026-06-26 | ZAc 1.035,00 | -0,77 % | ZAc 1.037,00 | ZAc 1.044,00 | ZAc 1.030,00 | 1,11M |
| 2026-06-25 | ZAc 1.043,00 | +1,16 % | ZAc 1.031,00 | ZAc 1.065,00 | ZAc 1.024,00 | 3,26M |
| 2026-06-24 | ZAc 1.031,00 | -0,48 % | ZAc 1.037,00 | ZAc 1.037,00 | ZAc 1.024,00 | 1,72M |
| 2026-06-23 | ZAc 1.036,00 | -0,29 % | ZAc 1.026,00 | ZAc 1.051,00 | ZAc 1.024,00 | 3,61M |
| 2026-06-22 | ZAc 1.039,00 | -0,86 % | ZAc 1.050,00 | ZAc 1.077,00 | ZAc 1.039,00 | 2,76M |
| 2026-06-19 | ZAc 1.048,00 | +1,95 % | ZAc 1.028,00 | ZAc 1.064,00 | ZAc 1.027,00 | 4,32M |
| 2026-06-18 | ZAc 1.028,00 | +2,09 % | ZAc 1.003,00 | ZAc 1.029,00 | ZAc 1.004,00 | 2,87M |
| 2026-06-17 | ZAc 1.007,00 | -4,19 % | ZAc 1.002,00 | ZAc 1.032,00 | ZAc 1.003,00 | 3,27M |
| 2026-06-15 | ZAc 1.051,00 | +2,34 % | ZAc 1.050,00 | ZAc 1.062,00 | ZAc 1.046,00 | 5,83M |
| 2026-06-12 | ZAc 1.027,00 | +0,69 % | ZAc 1.010,00 | ZAc 1.038,00 | ZAc 1.019,00 | 3,50M |
| 2026-06-11 | ZAc 1.020,00 | +0,10 % | ZAc 1.005,00 | ZAc 1.021,00 | ZAc 1.000,00 | 3,02M |
| 2026-06-10 | ZAc 1.019,00 | -0,39 % | ZAc 1.024,00 | ZAc 1.024,00 | ZAc 1.005,00 | 2,68M |
| 2026-06-09 | ZAc 1.023,00 | +0,59 % | ZAc 1.015,00 | ZAc 1.043,00 | ZAc 1.021,00 | 4,59M |
| 2026-06-08 | ZAc 1.017,00 | +0,39 % | ZAc 1.013,00 | ZAc 1.038,00 | ZAc 1.006,00 | 2,39M |
| 2026-06-05 | ZAc 1.013,00 | -2,13 % | ZAc 1.025,00 | ZAc 1.041,00 | ZAc 1.013,00 | 2,41M |
| 2026-06-04 | ZAc 1.035,00 | +0,68 % | ZAc 1.054,00 | ZAc 1.039,00 | ZAc 1.025,00 | 1,86M |
| 2026-06-03 | ZAc 1.028,00 | -3,02 % | ZAc 1.090,00 | ZAc 1.063,00 | ZAc 1.028,00 | 2,23M |
| 2026-06-02 | ZAc 1.060,00 | +0,28 % | ZAc 1.062,00 | ZAc 1.071,00 | ZAc 1.056,50 | 3,28M |
| 2026-06-01 | ZAc 1.057,00 | -1,21 % | ZAc 1.089,00 | ZAc 1.085,00 | ZAc 1.057,00 | 2,04M |
| 2026-05-29 | ZAc 1.070,00 | -0,37 % | ZAc 1.097,00 | ZAc 1.101,00 | ZAc 1.055,00 | 6,75M |
| 2026-05-28 | ZAc 1.074,00 | -5,54 % | ZAc 1.125,00 | ZAc 1.131,00 | ZAc 1.054,00 | 4,71M |
| 2026-05-27 | ZAc 1.137,00 | +0,62 % | ZAc 1.132,00 | ZAc 1.144,00 | ZAc 1.126,00 | 1,24M |
| 2026-05-26 | ZAc 1.130,00 | -1,74 % | ZAc 1.149,00 | ZAc 1.158,00 | ZAc 1.130,00 | 2,01M |