Zumtobel Group AG ZAG
VIE · Österreich · Produzierendes Gewerbe
€4,15-0,01 (-0,24 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,16 | +1,46 % | €4,20 | €4,25 | €4,11 | 22,01K |
| 2026-09-29 | €4,10 | 0,00 % | €4,28 | €4,28 | €4,03 | 28,74K |
| 2026-09-28 | €4,10 | -2,38 % | €4,20 | €4,28 | €4,05 | 38,71K |
| 2026-09-25 | €4,20 | +2,44 % | €4,19 | €4,30 | €4,18 | 75,80K |
| 2026-09-24 | €4,10 | +1,23 % | €4,10 | €4,19 | €4,06 | 22,18K |
| 2026-09-23 | €4,05 | -1,22 % | €4,10 | €4,12 | €4,05 | 8,41K |
| 2026-09-22 | €4,10 | +1,23 % | €4,06 | €4,17 | €4,06 | 14,93K |
| 2026-09-21 | €4,05 | -0,25 % | €4,05 | €4,05 | €4,05 | 349 |
| 2026-09-18 | €4,06 | -0,49 % | €4,05 | €4,06 | €4,05 | 221 |
| 2026-09-17 | €4,08 | +1,24 % | €4,01 | €4,11 | €4,00 | 13,50K |
| 2026-09-16 | €4,03 | +1,26 % | €3,99 | €4,03 | €3,94 | 15,40K |
| 2026-09-15 | €3,98 | +1,02 % | €3,95 | €3,98 | €3,91 | 7,02K |
| 2026-09-14 | €3,94 | -1,01 % | €3,97 | €4,00 | €3,94 | 15,29K |
| 2026-09-11 | €3,98 | +1,02 % | €4,00 | €4,06 | €3,94 | 8,70K |
| 2026-09-10 | €3,94 | -1,99 % | €3,98 | €4,04 | €3,94 | 7,04K |
| 2026-09-09 | €4,02 | +0,75 % | €3,96 | €4,20 | €3,96 | 23,79K |
| 2026-09-08 | €3,99 | -3,16 % | €4,20 | €4,20 | €3,99 | 19,42K |
| 2026-09-07 | €4,12 | +0,24 % | €4,20 | €4,20 | €4,11 | 34,82K |
| 2026-09-04 | €4,11 | +0,24 % | €4,09 | €4,20 | €4,05 | 20,09K |
| 2026-09-03 | €4,10 | +0,24 % | €4,16 | €4,36 | €4,08 | 110,40K |
| 2026-09-02 | €4,09 | +1,74 % | €4,02 | €4,12 | €4,01 | 14,85K |
| 2026-09-01 | €4,02 | 0,00 % | €4,01 | €4,11 | €4,00 | 10,73K |
| 2026-08-31 | €4,02 | -1,71 % | €4,10 | €4,14 | €4,02 | 27,15K |
| 2026-08-28 | €4,09 | 0,00 % | €4,10 | €4,15 | €4,07 | 11,04K |
| 2026-08-27 | €4,09 | +0,49 % | €4,07 | €4,16 | €4,07 | 5,18K |
| 2026-08-26 | €4,07 | +1,24 % | €4,02 | €4,16 | €4,02 | 21,24K |
| 2026-08-25 | €4,02 | -0,25 % | €4,03 | €4,08 | €4,01 | 8,24K |
| 2026-08-24 | €4,03 | -1,23 % | €4,08 | €4,08 | €4,01 | 27,14K |
| 2026-08-21 | €4,08 | +2,00 % | €3,95 | €4,10 | €3,95 | 29,78K |
| 2026-08-20 | €4,00 | +1,27 % | €3,95 | €4,04 | €3,95 | 82,61K |
| 2026-08-19 | €3,95 | 0,00 % | €3,92 | €4,04 | €3,81 | 57,37K |
| 2026-08-18 | €3,95 | -0,75 % | €3,98 | €4,01 | €3,84 | 66,84K |
| 2026-08-17 | €3,98 | -2,45 % | €4,05 | €4,05 | €3,85 | 23,88K |
| 2026-08-14 | €4,08 | -0,24 % | €4,09 | €4,10 | €4,01 | 37,45K |
| 2026-08-13 | €4,09 | 0,00 % | €4,10 | €4,10 | €4,00 | 14,89K |
| 2026-08-12 | €4,09 | +5,41 % | €3,89 | €4,13 | €3,85 | 42,78K |
| 2026-08-11 | €3,88 | +0,52 % | €3,99 | €3,99 | €3,84 | 44,14K |
| 2026-08-10 | €3,86 | -4,46 % | €4,05 | €4,08 | €3,86 | 71,81K |
| 2026-08-07 | €4,04 | -1,46 % | €4,17 | €4,17 | €4,03 | 26,49K |
| 2026-08-06 | €4,10 | -0,97 % | €4,07 | €4,20 | €4,07 | 12,37K |
| 2026-08-05 | €4,14 | +2,22 % | €4,05 | €4,16 | €4,00 | 19,97K |
| 2026-08-04 | €4,05 | +1,00 % | €4,00 | €4,13 | €4,00 | 14,06K |
| 2026-08-03 | €4,01 | -0,50 % | €4,09 | €4,10 | €4,01 | 12,11K |
| 2026-07-31 | €4,03 | -1,23 % | €4,08 | €4,10 | €4,00 | 29,49K |
| 2026-07-30 | €4,08 | -1,92 % | €4,20 | €4,20 | €4,08 | 20,38K |
| 2026-07-29 | €4,16 | +4,79 % | €4,01 | €4,16 | €4,00 | 28,65K |
| 2026-07-28 | €3,97 | +1,79 % | €3,87 | €4,04 | €3,87 | 26,70K |
| 2026-07-27 | €3,90 | -1,76 % | €4,00 | €4,00 | €3,90 | 19,84K |
| 2026-07-24 | €3,97 | -1,24 % | €4,06 | €4,11 | €3,97 | 20,87K |
| 2026-07-23 | €4,02 | -1,23 % | €4,00 | €4,14 | €4,00 | 10,44K |
| 2026-07-22 | €4,07 | -1,69 % | €4,15 | €4,15 | €4,07 | 10,48K |
| 2026-07-21 | €4,14 | +1,22 % | €4,08 | €4,15 | €4,08 | 29,44K |
| 2026-07-20 | €4,09 | +4,87 % | €4,10 | €4,15 | €4,04 | 66,84K |
| 2026-07-17 | €3,90 | -2,50 % | €3,96 | €3,96 | €3,90 | 13,31K |
| 2026-07-16 | €4,00 | +7,82 % | €3,71 | €4,00 | €3,65 | 61,99K |
| 2026-07-15 | €3,71 | +0,27 % | €3,71 | €3,71 | €3,65 | 9,52K |
| 2026-07-14 | €3,70 | -2,63 % | €3,83 | €3,83 | €3,65 | 36,05K |
| 2026-07-13 | €3,80 | -1,55 % | €3,80 | €3,83 | €3,80 | 2,27K |
| 2026-07-10 | €3,86 | +2,12 % | €3,77 | €3,93 | €3,77 | 9,30K |
| 2026-07-09 | €3,78 | +1,89 % | €3,80 | €3,85 | €3,78 | 9,83K |
| 2026-07-08 | €3,71 | -5,36 % | €3,87 | €3,95 | €3,71 | 66,86K |
| 2026-07-07 | €3,92 | +0,77 % | €3,95 | €3,98 | €3,92 | 3,96K |
| 2026-07-06 | €3,89 | -2,26 % | €3,96 | €3,96 | €3,89 | 6,16K |
| 2026-07-03 | €3,98 | +1,53 % | €3,90 | €3,99 | €3,90 | 44,35K |
| 2026-07-02 | €3,92 | -3,45 % | €3,97 | €3,99 | €3,76 | 47,88K |
| 2026-07-01 | €4,06 | +1,50 % | €3,95 | €4,06 | €3,95 | 4,78K |
| 2026-06-30 | €4,00 | +0,50 % | €3,97 | €4,00 | €3,93 | 5,05K |
| 2026-06-29 | €3,98 | -0,25 % | €3,98 | €4,01 | €3,98 | 7,86K |
| 2026-06-26 | €3,99 | -0,25 % | €3,95 | €3,99 | €3,95 | 7,75K |
| 2026-06-25 | €4,00 | 0,00 % | €4,01 | €4,05 | €3,98 | 14,83K |
| 2026-06-24 | €4,00 | -2,91 % | €4,15 | €4,15 | €3,95 | 30,24K |
| 2026-06-23 | €4,12 | -1,44 % | €4,30 | €4,30 | €4,06 | 27,26K |
| 2026-06-22 | €4,18 | -3,69 % | €4,37 | €4,40 | €4,18 | 25,91K |
| 2026-06-19 | €4,34 | -1,36 % | €4,30 | €4,37 | €4,30 | 12,60K |
| 2026-06-18 | €4,40 | 0,00 % | €4,44 | €4,48 | €4,30 | 59,22K |
| 2026-06-17 | €4,40 | +3,53 % | €4,33 | €4,44 | €4,25 | 35,99K |
| 2026-06-16 | €4,25 | +3,41 % | €4,20 | €4,35 | €4,20 | 30,73K |
| 2026-06-15 | €4,11 | -0,72 % | €4,15 | €4,24 | €4,06 | 59,63K |
| 2026-06-12 | €4,14 | +5,88 % | €4,00 | €4,18 | €4,00 | 46,54K |
| 2026-06-11 | €3,91 | -1,01 % | €4,00 | €4,00 | €3,91 | 3,66K |
| 2026-06-10 | €3,95 | -1,74 % | €3,90 | €4,03 | €3,90 | 35,40K |
| 2026-06-09 | €4,02 | +1,77 % | €3,95 | €4,02 | €3,90 | 12,15K |
| 2026-06-08 | €3,95 | +1,28 % | €4,04 | €4,04 | €3,90 | 36,31K |
| 2026-06-05 | €3,90 | +0,52 % | €3,89 | €4,06 | €3,85 | 130,96K |
| 2026-06-04 | €3,88 | +4,58 % | €3,74 | €3,89 | €3,74 | 58,13K |
| 2026-06-03 | €3,71 | +0,54 % | €3,58 | €3,78 | €3,53 | 54,08K |
| 2026-06-02 | €3,69 | +3,36 % | €3,56 | €3,69 | €3,49 | 46,70K |
| 2026-06-01 | €3,57 | 0,00 % | €3,55 | €3,57 | €3,50 | 12,25K |
| 2026-05-29 | €3,57 | +2,00 % | €3,55 | €3,57 | €3,51 | 18,22K |
| 2026-05-28 | €3,50 | -1,69 % | €3,59 | €3,59 | €3,50 | 19,30K |