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 26.158,00 | -0,40 % | ZAc 25.800,00 | ZAc 26.332,00 | ZAc 25.275,00 | 623,52K |
| 2026-09-30 | ZAc 26.262,00 | +0,72 % | ZAc 26.273,00 | ZAc 27.095,00 | ZAc 26.239,00 | 1,67M |
| 2026-09-29 | ZAc 26.073,00 | +2,25 % | ZAc 25.959,00 | ZAc 26.331,00 | ZAc 25.527,00 | 1,78M |
| 2026-09-28 | ZAc 25.500,00 | -4,29 % | ZAc 26.299,00 | ZAc 26.137,00 |
| ZAc 25.284,00 |
| 1,70M |
| 2026-09-25 | ZAc 26.643,00 | +0,14 % | ZAc 26.300,00 | ZAc 27.113,00 | ZAc 26.295,00 | 1,32M |
| 2026-09-23 | ZAc 26.607,00 | -6,15 % | ZAc 28.350,00 | ZAc 28.286,00 | ZAc 26.000,00 | 3,06M |
| 2026-09-22 | ZAc 28.351,00 | -1,31 % | ZAc 28.730,00 | ZAc 28.956,00 | ZAc 27.795,00 | 2,10M |
| 2026-09-21 | ZAc 28.727,00 | -1,72 % | ZAc 29.466,00 | ZAc 30.047,00 | ZAc 28.583,00 | 1,14M |
| 2026-09-18 | ZAc 29.230,00 | -2,50 % | ZAc 30.150,00 | ZAc 30.350,00 | ZAc 29.073,00 | 2,82M |
| 2026-09-17 | ZAc 29.979,00 | +3,12 % | ZAc 28.948,00 | ZAc 30.036,00 | ZAc 28.457,00 | 4,17M |
| 2026-09-16 | ZAc 29.073,00 | -4,36 % | ZAc 29.990,00 | ZAc 30.112,00 | ZAc 27.385,00 | 2,45M |
| 2026-09-15 | ZAc 30.399,00 | +0,37 % | ZAc 30.699,00 | ZAc 30.701,00 | ZAc 29.900,00 | 1,20M |
| 2026-09-14 | ZAc 30.286,00 | -5,94 % | ZAc 32.887,00 | ZAc 32.475,00 | ZAc 29.723,00 | 2,42M |
| 2026-09-11 | ZAc 32.200,00 | +0,74 % | ZAc 32.820,00 | ZAc 32.602,00 | ZAc 31.489,00 | 2,43M |
| 2026-09-10 | ZAc 31.965,00 | -2,15 % | ZAc 33.199,00 | ZAc 33.239,00 | ZAc 31.424,00 | 2,34M |
| 2026-09-09 | ZAc 32.667,00 | +0,50 % | ZAc 32.621,00 | ZAc 33.134,00 | ZAc 32.067,00 | 2,76M |
| 2026-09-08 | ZAc 32.506,00 | +0,17 % | ZAc 32.380,00 | ZAc 32.683,00 | ZAc 31.715,00 | 3,11M |
| 2026-09-07 | ZAc 32.450,00 | +1,01 % | ZAc 32.125,00 | ZAc 32.618,00 | ZAc 31.530,00 | 2,19M |
| 2026-09-04 | ZAc 32.126,00 | +2,34 % | ZAc 31.944,00 | ZAc 32.567,00 | ZAc 31.172,00 | 3,40M |
| 2026-09-03 | ZAc 31.392,00 | +2,26 % | ZAc 31.400,00 | ZAc 32.291,00 | ZAc 30.586,00 | 3,38M |
| 2026-09-02 | ZAc 30.699,00 | -0,62 % | ZAc 30.799,00 | ZAc 31.095,00 | ZAc 30.250,00 | 2,00M |
| 2026-09-01 | ZAc 30.891,00 | +6,05 % | ZAc 29.250,00 | ZAc 31.130,00 | ZAc 28.772,00 | 3,78M |
| 2026-08-31 | ZAc 29.128,00 | -4,97 % | ZAc 30.275,00 | ZAc 30.370,00 | ZAc 29.128,00 | 1,99M |
| 2026-08-28 | ZAc 30.651,00 | +2,65 % | ZAc 30.001,00 | ZAc 31.305,00 | ZAc 30.075,00 | 2,56M |
| 2026-08-27 | ZAc 29.861,00 | +1,07 % | ZAc 29.600,00 | ZAc 30.035,00 | ZAc 28.778,00 | 2,28M |
| 2026-08-26 | ZAc 29.546,00 | -1,20 % | ZAc 30.025,00 | ZAc 30.325,00 | ZAc 29.415,00 | 3,53M |
| 2026-08-25 | ZAc 29.906,00 | +3,12 % | ZAc 28.850,00 | ZAc 32.296,00 | ZAc 28.411,00 | 5,96M |
| 2026-08-24 | ZAc 29.000,00 | +0,13 % | ZAc 29.300,00 | ZAc 29.434,00 | ZAc 28.662,00 | 2,82M |
| 2026-08-21 | ZAc 28.962,00 | +3,42 % | ZAc 28.900,00 | ZAc 30.140,00 | ZAc 28.701,00 | 2,67M |
| 2026-08-20 | ZAc 28.003,00 | -1,07 % | ZAc 28.609,00 | ZAc 28.585,00 | ZAc 27.252,00 | 1,95M |
| 2026-08-19 | ZAc 28.307,00 | +7,92 % | ZAc 26.001,00 | ZAc 28.734,00 | ZAc 26.269,00 | 3,37M |
| 2026-08-18 | ZAc 26.229,00 | -3,16 % | ZAc 27.000,00 | ZAc 27.576,00 | ZAc 26.229,00 | 3,22M |
| 2026-08-17 | ZAc 27.085,00 | +3,89 % | ZAc 26.416,00 | ZAc 27.322,00 | ZAc 26.350,00 | 1,91M |
| 2026-08-14 | ZAc 26.071,00 | +1,30 % | ZAc 25.250,00 | ZAc 26.071,00 | ZAc 25.371,00 | 1,64M |
| 2026-08-13 | ZAc 25.736,00 | -4,56 % | ZAc 26.790,00 | ZAc 26.790,00 | ZAc 25.410,00 | 2,58M |
| 2026-08-12 | ZAc 26.967,00 | +0,74 % | ZAc 26.501,00 | ZAc 28.044,00 | ZAc 25.101,00 | 3,18M |
| 2026-08-11 | ZAc 26.769,00 | -0,61 % | ZAc 26.900,00 | ZAc 27.217,00 | ZAc 26.563,00 | 2,78M |
| 2026-08-07 | ZAc 26.932,00 | +3,31 % | ZAc 26.500,00 | ZAc 27.799,00 | ZAc 26.303,00 | 1,69M |
| 2026-08-06 | ZAc 26.068,00 | -0,50 % | ZAc 26.350,00 | ZAc 26.385,00 | ZAc 25.777,00 | 1,41M |
| 2026-08-05 | ZAc 26.200,00 | +5,34 % | ZAc 25.619,00 | ZAc 26.753,00 | ZAc 25.514,00 | 3,14M |
| 2026-08-04 | ZAc 24.873,00 | +4,92 % | ZAc 24.010,00 | ZAc 25.248,00 | ZAc 23.726,00 | 2,64M |
| 2026-08-03 | ZAc 23.707,00 | +0,39 % | ZAc 24.443,00 | ZAc 23.851,00 | ZAc 23.043,00 | 1,25M |
| 2026-07-31 | ZAc 23.614,00 | +1,04 % | ZAc 23.590,00 | ZAc 24.217,00 | ZAc 23.192,00 | 1,58M |
| 2026-07-30 | ZAc 23.372,00 | +3,37 % | ZAc 23.360,00 | ZAc 23.656,00 | ZAc 22.303,00 | 1,08M |
| 2026-07-29 | ZAc 22.610,00 | +1,35 % | ZAc 22.711,00 | ZAc 23.105,00 | ZAc 22.293,00 | 2,55M |
| 2026-07-28 | ZAc 22.309,00 | -2,58 % | ZAc 22.500,00 | ZAc 23.104,00 | ZAc 22.167,00 | 2,36M |
| 2026-07-27 | ZAc 22.900,00 | +0,79 % | ZAc 23.363,00 | ZAc 23.751,00 | ZAc 22.823,00 | 1,43M |
| 2026-07-24 | ZAc 22.720,00 | +2,17 % | ZAc 22.110,00 | ZAc 22.914,00 | ZAc 21.869,00 | 2,55M |
| 2026-07-23 | ZAc 22.237,00 | -5,23 % | ZAc 23.500,00 | ZAc 23.228,00 | ZAc 22.031,00 | 1,80M |
| 2026-07-22 | ZAc 23.463,00 | +3,90 % | ZAc 22.900,00 | ZAc 23.563,00 | ZAc 22.515,00 | 3,61M |
| 2026-07-21 | ZAc 22.582,00 | +0,27 % | ZAc 22.999,00 | ZAc 23.625,00 | ZAc 22.429,00 | 2,15M |
| 2026-07-20 | ZAc 22.522,00 | -2,08 % | ZAc 23.890,00 | ZAc 23.890,00 | ZAc 22.398,00 | 1,41M |
| 2026-07-17 | ZAc 23.000,00 | -2,00 % | ZAc 23.376,00 | ZAc 23.391,00 | ZAc 22.710,00 | 1,88M |
| 2026-07-16 | ZAc 23.469,00 | -2,29 % | ZAc 24.471,00 | ZAc 24.657,00 | ZAc 23.386,00 | 1,92M |
| 2026-07-15 | ZAc 24.018,00 | -2,04 % | ZAc 24.071,00 | ZAc 24.423,00 | ZAc 23.759,00 | 2,09M |
| 2026-07-14 | ZAc 24.518,00 | +3,54 % | ZAc 24.035,00 | ZAc 24.741,00 | ZAc 23.536,00 | 2,71M |
| 2026-07-13 | ZAc 23.679,00 | +1,40 % | ZAc 22.800,00 | ZAc 23.990,00 | ZAc 22.740,00 | 1,61M |
| 2026-07-10 | ZAc 23.352,00 | -0,39 % | ZAc 23.514,00 | ZAc 23.933,00 | ZAc 23.203,00 | 1,68M |
| 2026-07-09 | ZAc 23.443,00 | +3,99 % | ZAc 22.936,00 | ZAc 23.696,00 | ZAc 23.191,00 | 2,69M |
| 2026-07-08 | ZAc 22.544,00 | -7,00 % | ZAc 24.410,00 | ZAc 24.389,00 | ZAc 22.275,00 | 2,71M |
| 2026-07-07 | ZAc 24.241,00 | -2,22 % | ZAc 24.700,00 | ZAc 24.714,00 | ZAc 23.830,00 | 1,27M |
| 2026-07-06 | ZAc 24.792,00 | +0,31 % | ZAc 24.350,00 | ZAc 25.111,00 | ZAc 24.241,00 | 2,04M |
| 2026-07-03 | ZAc 24.716,00 | +3,35 % | ZAc 24.373,00 | ZAc 24.987,00 | ZAc 24.193,00 | 2,68M |
| 2026-07-02 | ZAc 23.915,00 | +1,11 % | ZAc 23.577,00 | ZAc 24.238,00 | ZAc 22.941,00 | 6,01M |
| 2026-07-01 | ZAc 23.653,00 | +0,26 % | ZAc 23.000,00 | ZAc 24.182,00 | ZAc 22.694,00 | 2,17M |
| 2026-06-30 | ZAc 23.591,00 | -1,22 % | ZAc 24.298,00 | ZAc 24.159,00 | ZAc 23.185,00 | 2,15M |
| 2026-06-29 | ZAc 23.882,00 | -2,52 % | ZAc 24.869,00 | ZAc 24.868,00 | ZAc 23.562,00 | 1,55M |
| 2026-06-26 | ZAc 24.500,00 | +0,73 % | ZAc 24.700,00 | ZAc 24.927,00 | ZAc 24.104,00 | 1,26M |
| 2026-06-25 | ZAc 24.322,00 | +4,65 % | ZAc 23.161,00 | ZAc 24.362,00 | ZAc 22.935,00 | 1,98M |
| 2026-06-24 | ZAc 23.242,00 | -6,47 % | ZAc 24.501,00 | ZAc 24.807,00 | ZAc 23.216,00 | 2,72M |
| 2026-06-23 | ZAc 24.850,00 | -1,60 % | ZAc 24.298,00 | ZAc 24.915,00 | ZAc 24.001,00 | 1,33M |
| 2026-06-22 | ZAc 25.253,00 | +1,30 % | ZAc 25.500,00 | ZAc 25.524,00 | ZAc 24.877,00 | 1,18M |
| 2026-06-19 | ZAc 24.928,00 | -7,58 % | ZAc 26.200,00 | ZAc 26.800,00 | ZAc 24.467,00 | 4,96M |
| 2026-06-18 | ZAc 26.973,00 | -3,88 % | ZAc 27.762,00 | ZAc 27.761,00 | ZAc 25.875,00 | 4,29M |
| 2026-06-17 | ZAc 28.063,00 | -0,42 % | ZAc 28.300,00 | ZAc 28.596,00 | ZAc 27.235,00 | 2,04M |
| 2026-06-15 | ZAc 28.181,00 | +8,60 % | ZAc 26.990,00 | ZAc 28.782,00 | ZAc 26.952,00 | 3,94M |
| 2026-06-12 | ZAc 25.949,00 | +4,62 % | ZAc 25.500,00 | ZAc 26.471,00 | ZAc 24.885,00 | 3,98M |
| 2026-06-11 | ZAc 24.804,00 | +0,64 % | ZAc 24.640,00 | ZAc 24.987,00 | ZAc 23.527,00 | 3,67M |
| 2026-06-10 | ZAc 24.647,00 | -6,25 % | ZAc 25.999,00 | ZAc 25.778,00 | ZAc 24.586,00 | 3,64M |
| 2026-06-09 | ZAc 26.291,00 | -1,11 % | ZAc 26.050,00 | ZAc 27.155,00 | ZAc 26.090,00 | 2,91M |
| 2026-06-08 | ZAc 26.585,00 | -4,34 % | ZAc 27.200,00 | ZAc 27.405,00 | ZAc 26.100,00 | 3,27M |
| 2026-06-05 | ZAc 27.791,00 | -6,69 % | ZAc 29.400,00 | ZAc 30.016,00 | ZAc 27.418,00 | 2,48M |
| 2026-06-04 | ZAc 29.784,00 | +0,13 % | ZAc 29.550,00 | ZAc 29.949,00 | ZAc 29.132,00 | 1,44M |
| 2026-06-03 | ZAc 29.746,00 | -3,55 % | ZAc 30.840,00 | ZAc 30.733,00 | ZAc 29.531,00 | 1,89M |
| 2026-06-02 | ZAc 30.841,00 | +1,63 % | ZAc 31.709,00 | ZAc 31.548,00 | ZAc 30.292,00 | 1,51M |
| 2026-06-01 | ZAc 30.347,00 | -3,84 % | ZAc 31.627,00 | ZAc 31.627,00 | ZAc 30.109,00 | 1,16M |
| 2026-05-29 | ZAc 31.559,00 | 0,00 % | ZAc 32.400,00 | ZAc 32.500,00 | ZAc 31.369,00 | 1,74M |
| 2026-05-28 | ZAc 31.560,00 | +1,18 % | ZAc 30.789,00 | ZAc 31.560,00 | ZAc 30.241,00 | 1,35M |
| 2026-05-27 | ZAc 31.193,00 | -2,80 % | ZAc 31.851,00 | ZAc 31.893,00 | ZAc 31.005,00 | 1,56M |
| 2026-05-26 | ZAc 32.092,00 | +0,29 % | ZAc 32.005,00 | ZAc 32.130,00 | ZAc 31.172,00 | 1,21M |