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 14.075,00 | +0,25 % | ZAc 13.789,00 | ZAc 14.162,00 | ZAc 13.773,00 | 35,32K |
| 2026-09-30 | ZAc 14.040,00 | +0,55 % | ZAc 14.067,00 | ZAc 14.067,00 | ZAc 13.858,00 | 436,99K |
| 2026-09-29 | ZAc 13.963,00 | -0,23 % | ZAc 13.775,00 | ZAc 14.007,00 | ZAc 13.854,00 | 71,08K |
| 2026-09-28 | ZAc 13.995,00 | +0,37 % | ZAc 13.998,00 | ZAc 14.150,00 | ZAc 13.823,00 | 145,27K |
| 2026-09-25 | ZAc 13.943,00 | -0,05 % | ZAc 13.980,00 | ZAc 14.006,00 | ZAc 13.940,00 | 36,74K |
| 2026-09-23 | ZAc 13.950,00 | -0,95 % | ZAc 14.100,00 | ZAc 14.174,00 | ZAc 13.777,00 | 119,02K |
| 2026-09-22 | ZAc 14.084,00 | +1,13 % | ZAc 13.894,00 | ZAc 14.105,00 | ZAc 13.838,00 | 170,43K |
| 2026-09-21 | ZAc 13.926,00 | -0,19 % | ZAc 13.986,00 | ZAc 14.000,00 | ZAc 13.870,00 | 36,54K |
| 2026-09-18 | ZAc 13.952,00 | +0,03 % | ZAc 14.000,00 | ZAc 14.000,00 | ZAc 13.551,00 | 1,02M |
| 2026-09-17 | ZAc 13.948,00 | +2,60 % | ZAc 13.767,00 | ZAc 13.975,00 | ZAc 13.568,00 | 42,26K |
| 2026-09-16 | ZAc 13.594,00 | +0,10 % | ZAc 13.530,00 | ZAc 13.594,00 | ZAc 13.308,00 | 73,47K |
| 2026-09-15 | ZAc 13.580,00 | -0,04 % | ZAc 13.570,00 | ZAc 13.612,00 | ZAc 13.282,00 | 132,86K |
| 2026-09-14 | ZAc 13.586,00 | -0,80 % | ZAc 13.966,00 | ZAc 13.966,00 | ZAc 13.416,00 | 126,15K |
| 2026-09-11 | ZAc 13.695,00 | +0,55 % | ZAc 13.580,00 | ZAc 13.790,00 | ZAc 13.567,00 | 106,73K |
| 2026-09-10 | ZAc 13.620,00 | -5,50 % | ZAc 14.483,00 | ZAc 14.483,00 | ZAc 12.951,50 | 326,09K |
| 2026-09-09 | ZAc 14.413,00 | -2,46 % | ZAc 14.880,00 | ZAc 15.278,00 | ZAc 14.233,00 | 252,21K |
| 2026-09-08 | ZAc 14.776,00 | +2,02 % | ZAc 14.001,00 | ZAc 14.829,00 | ZAc 14.216,00 | 154,00K |
| 2026-09-07 | ZAc 14.483,00 | +1,77 % | ZAc 14.265,00 | ZAc 14.547,00 | ZAc 14.199,00 | 140,76K |
| 2026-09-04 | ZAc 14.231,00 | -0,50 % | ZAc 14.215,00 | ZAc 14.364,00 | ZAc 14.130,00 | 93,96K |
| 2026-09-03 | ZAc 14.303,00 | +0,73 % | ZAc 14.213,00 | ZAc 14.401,00 | ZAc 14.137,00 | 191,79K |
| 2026-09-02 | ZAc 14.200,00 | -0,87 % | ZAc 14.376,00 | ZAc 14.599,00 | ZAc 14.025,00 | 215,96K |
| 2026-09-01 | ZAc 14.325,00 | -0,67 % | ZAc 14.476,00 | ZAc 14.476,00 | ZAc 14.101,00 | 202,00K |
| 2026-08-31 | ZAc 14.421,00 | -1,84 % | ZAc 14.626,00 | ZAc 14.791,00 | ZAc 14.335,00 | 161,25K |
| 2026-08-28 | ZAc 14.691,00 | +2,01 % | ZAc 14.495,00 | ZAc 14.755,00 | ZAc 14.493,00 | 129,50K |
| 2026-08-27 | ZAc 14.402,00 | -0,53 % | ZAc 14.400,00 | ZAc 14.671,00 | ZAc 14.294,00 | 255,57K |
| 2026-08-26 | ZAc 14.479,00 | -1,07 % | ZAc 14.636,00 | ZAc 14.797,00 | ZAc 14.479,00 | 104,97K |
| 2026-08-25 | ZAc 14.636,00 | -0,24 % | ZAc 14.671,00 | ZAc 14.671,00 | ZAc 14.458,00 | 90,63K |
| 2026-08-24 | ZAc 14.671,00 | -1,47 % | ZAc 14.671,00 | ZAc 14.950,00 | ZAc 14.671,00 | 92,95K |
| 2026-08-21 | ZAc 14.890,00 | +1,02 % | ZAc 14.936,00 | ZAc 15.170,00 | ZAc 14.890,00 | 204,47K |
| 2026-08-20 | ZAc 14.739,00 | -1,13 % | ZAc 14.728,00 | ZAc 14.857,00 | ZAc 14.671,00 | 53,20K |
| 2026-08-19 | ZAc 14.907,00 | +1,10 % | ZAc 15.017,00 | ZAc 15.129,00 | ZAc 14.425,00 | 114,07K |
| 2026-08-18 | ZAc 14.745,00 | -1,11 % | ZAc 14.794,00 | ZAc 14.944,00 | ZAc 14.645,00 | 66,81K |
| 2026-08-17 | ZAc 14.910,00 | -1,25 % | ZAc 15.100,00 | ZAc 15.106,00 | ZAc 14.854,00 | 140,94K |
| 2026-08-14 | ZAc 15.098,00 | +0,54 % | ZAc 14.912,00 | ZAc 15.195,00 | ZAc 14.886,00 | 71,88K |
| 2026-08-13 | ZAc 15.017,00 | -1,51 % | ZAc 15.248,00 | ZAc 15.347,00 | ZAc 14.826,00 | 277,07K |
| 2026-08-12 | ZAc 15.248,00 | -1,84 % | ZAc 15.550,00 | ZAc 15.592,00 | ZAc 15.220,00 | 55,42K |
| 2026-08-11 | ZAc 15.534,00 | -1,09 % | ZAc 15.563,00 | ZAc 15.802,00 | ZAc 15.450,00 | 64,22K |
| 2026-08-07 | ZAc 15.705,00 | +0,45 % | ZAc 15.455,00 | ZAc 15.881,00 | ZAc 15.455,00 | 48,74K |
| 2026-08-06 | ZAc 15.634,00 | -0,67 % | ZAc 15.926,00 | ZAc 15.926,00 | ZAc 15.562,00 | 80,77K |
| 2026-08-05 | ZAc 15.740,00 | -0,68 % | ZAc 15.860,00 | ZAc 16.211,00 | ZAc 15.661,00 | 45,07K |
| 2026-08-04 | ZAc 15.848,00 | -0,33 % | ZAc 16.064,00 | ZAc 16.110,00 | ZAc 15.672,00 | 48,09K |
| 2026-08-03 | ZAc 15.900,00 | +1,06 % | ZAc 15.883,00 | ZAc 16.000,00 | ZAc 15.562,00 | 76,19K |
| 2026-07-31 | ZAc 15.734,00 | -0,44 % | ZAc 15.801,00 | ZAc 15.970,00 | ZAc 15.734,00 | 68,79K |
| 2026-07-30 | ZAc 15.803,00 | +2,29 % | ZAc 15.701,00 | ZAc 15.858,00 | ZAc 15.425,00 | 48,38K |
| 2026-07-29 | ZAc 15.449,00 | -0,85 % | ZAc 15.768,00 | ZAc 15.768,00 | ZAc 15.449,00 | 49,66K |
| 2026-07-28 | ZAc 15.582,00 | -1,15 % | ZAc 15.506,00 | ZAc 15.867,00 | ZAc 15.506,00 | 46,29K |
| 2026-07-27 | ZAc 15.763,00 | +2,36 % | ZAc 15.401,00 | ZAc 15.797,00 | ZAc 15.401,00 | 171,00K |
| 2026-07-24 | ZAc 15.400,00 | -0,48 % | ZAc 15.450,00 | ZAc 15.676,00 | ZAc 15.275,00 | 130,46K |
| 2026-07-23 | ZAc 15.475,00 | -4,77 % | ZAc 16.201,00 | ZAc 16.239,00 | ZAc 15.475,00 | 220,58K |
| 2026-07-22 | ZAc 16.250,00 | -3,98 % | ZAc 17.133,00 | ZAc 17.133,00 | ZAc 16.250,00 | 103,94K |
| 2026-07-21 | ZAc 16.924,00 | +1,34 % | ZAc 17.400,00 | ZAc 17.400,00 | ZAc 16.742,00 | 25,97K |
| 2026-07-20 | ZAc 16.700,00 | +0,69 % | ZAc 16.545,00 | ZAc 16.761,00 | ZAc 16.545,00 | 28,15K |
| 2026-07-17 | ZAc 16.585,00 | -1,22 % | ZAc 16.526,00 | ZAc 16.909,00 | ZAc 16.526,00 | 28,03K |
| 2026-07-16 | ZAc 16.789,00 | -0,65 % | ZAc 17.214,00 | ZAc 17.214,00 | ZAc 16.638,00 | 29,56K |
| 2026-07-15 | ZAc 16.898,00 | -1,68 % | ZAc 17.201,00 | ZAc 17.211,00 | ZAc 16.712,00 | 279,14K |
| 2026-07-14 | ZAc 17.187,00 | +3,46 % | ZAc 16.960,00 | ZAc 17.236,00 | ZAc 16.600,00 | 73,64K |
| 2026-07-13 | ZAc 16.613,00 | -1,94 % | ZAc 16.629,00 | ZAc 16.944,00 | ZAc 16.550,00 | 309,56K |
| 2026-07-10 | ZAc 16.942,00 | +1,15 % | ZAc 16.709,00 | ZAc 17.101,00 | ZAc 16.709,00 | 158,68K |
| 2026-07-09 | ZAc 16.749,00 | +0,26 % | ZAc 16.551,00 | ZAc 16.965,00 | ZAc 16.744,00 | 45,56K |
| 2026-07-08 | ZAc 16.706,00 | -2,76 % | ZAc 16.846,00 | ZAc 17.185,00 | ZAc 16.598,00 | 82,19K |
| 2026-07-07 | ZAc 17.180,00 | +0,50 % | ZAc 17.055,00 | ZAc 17.180,00 | ZAc 17.000,00 | 22,37K |
| 2026-07-06 | ZAc 17.095,00 | -2,39 % | ZAc 17.656,00 | ZAc 17.656,00 | ZAc 17.072,00 | 33,35K |
| 2026-07-03 | ZAc 17.514,00 | +1,35 % | ZAc 17.288,00 | ZAc 17.514,00 | ZAc 17.253,00 | 27,83K |
| 2026-07-02 | ZAc 17.280,00 | -0,35 % | ZAc 17.448,00 | ZAc 17.448,00 | ZAc 17.114,00 | 44,08K |
| 2026-07-01 | ZAc 17.340,00 | -0,72 % | ZAc 17.337,00 | ZAc 17.511,00 | ZAc 17.253,00 | 82,07K |
| 2026-06-30 | ZAc 17.466,00 | -0,46 % | ZAc 17.000,00 | ZAc 17.555,00 | ZAc 17.322,00 | 79,17K |
| 2026-06-29 | ZAc 17.546,00 | +2,01 % | ZAc 17.250,00 | ZAc 17.610,00 | ZAc 17.250,00 | 82,87K |
| 2026-06-26 | ZAc 17.200,00 | +0,88 % | ZAc 17.298,00 | ZAc 17.300,00 | ZAc 17.100,00 | 143,99K |
| 2026-06-25 | ZAc 17.050,00 | 0,00 % | ZAc 17.066,00 | ZAc 17.157,00 | ZAc 16.871,00 | 139,72K |
| 2026-06-24 | ZAc 17.050,00 | -0,29 % | ZAc 17.224,00 | ZAc 17.224,00 | ZAc 17.049,00 | 208,60K |
| 2026-06-23 | ZAc 17.100,00 | -0,87 % | ZAc 17.105,00 | ZAc 17.214,00 | ZAc 16.986,00 | 115,49K |
| 2026-06-22 | ZAc 17.250,00 | +0,29 % | ZAc 17.476,00 | ZAc 17.476,00 | ZAc 17.141,00 | 89,83K |
| 2026-06-19 | ZAc 17.200,00 | +1,18 % | ZAc 17.054,00 | ZAc 17.376,00 | ZAc 16.908,00 | 287,33K |
| 2026-06-18 | ZAc 17.000,00 | -2,58 % | ZAc 17.305,00 | ZAc 17.339,00 | ZAc 16.815,00 | 55,25K |
| 2026-06-17 | ZAc 17.450,00 | -0,57 % | ZAc 17.654,00 | ZAc 17.658,00 | ZAc 17.308,00 | 293,15K |
| 2026-06-15 | ZAc 17.550,00 | +2,05 % | ZAc 17.482,00 | ZAc 17.884,00 | ZAc 17.435,00 | 193,34K |
| 2026-06-12 | ZAc 17.197,00 | +1,16 % | ZAc 17.324,00 | ZAc 17.437,00 | ZAc 17.141,00 | 131,75K |
| 2026-06-11 | ZAc 17.000,00 | +0,89 % | ZAc 16.607,00 | ZAc 17.134,00 | ZAc 16.607,00 | 93,00K |
| 2026-06-10 | ZAc 16.850,00 | -2,03 % | ZAc 17.135,00 | ZAc 17.135,00 | ZAc 16.752,00 | 199,88K |
| 2026-06-09 | ZAc 17.200,00 | +2,02 % | ZAc 17.128,00 | ZAc 17.324,00 | ZAc 16.901,00 | 157,79K |
| 2026-06-08 | ZAc 16.859,00 | -0,21 % | ZAc 16.936,00 | ZAc 16.989,00 | ZAc 16.700,00 | 129,44K |
| 2026-06-05 | ZAc 16.894,00 | +0,81 % | ZAc 17.058,00 | ZAc 17.058,00 | ZAc 16.770,00 | 239,14K |
| 2026-06-04 | ZAc 16.759,00 | +1,13 % | ZAc 16.543,00 | ZAc 16.800,00 | ZAc 16.480,00 | 46,08K |
| 2026-06-03 | ZAc 16.571,00 | -0,51 % | ZAc 16.595,00 | ZAc 16.601,00 | ZAc 16.338,00 | 104,30K |
| 2026-06-02 | ZAc 16.656,00 | +0,31 % | ZAc 16.654,00 | ZAc 16.855,00 | ZAc 16.284,00 | 54,18K |
| 2026-06-01 | ZAc 16.605,00 | -0,27 % | ZAc 16.593,00 | ZAc 16.651,00 | ZAc 16.469,00 | 66,84K |
| 2026-05-29 | ZAc 16.650,00 | -0,82 % | ZAc 16.889,00 | ZAc 16.889,00 | ZAc 16.542,00 | 100,47K |
| 2026-05-28 | ZAc 16.788,00 | -1,82 % | ZAc 17.059,00 | ZAc 17.100,00 | ZAc 16.453,00 | 714,58K |
| 2026-05-27 | ZAc 17.100,00 | +1,12 % | ZAc 17.095,00 | ZAc 17.134,00 | ZAc 16.937,00 | 123,55K |
| 2026-05-26 | ZAc 16.910,00 | -1,56 % | ZAc 17.000,00 | ZAc 17.483,00 | ZAc 16.910,00 | 54,26K |