Börse:
219,700€
-2,05%
Echtzeit-Aktienkurs Zooplus AG
Bid:
219,600€
Ask:
219,800€
Aktienkurse zur Zooplus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 224,70 | 226,20 | 217,20 | 219,80 | -2,05% | 70,00 |
| 13.05.2021 | 219,20 | 224,90 | 216,70 | 224,40 | 2,19% | 49,00 |
| 12.05.2021 | 229,70 | 231,10 | 219,40 | 219,60 | -4,36% | 145,00 |
| 11.05.2021 | 233,90 | 233,90 | 224,60 | 229,60 | -1,84% | 318,00 |
| 10.05.2021 | 243,40 | 256,90 | 231,10 | 233,90 | -3,59% | 168,00 |
| 07.05.2021 | 237,20 | 244,60 | 230,70 | 242,60 | 2,19% | 131,00 |
| 06.05.2021 | 256,50 | 257,50 | 234,50 | 237,40 | -7,41% | 493,00 |
| 05.05.2021 | 255,10 | 260,40 | 253,00 | 256,40 | 0,71% | 164,00 |
| 04.05.2021 | 266,30 | 266,50 | 0,00 | 254,60 | -4,43% | 326,00 |
| 03.05.2021 | 265,60 | 267,10 | 260,60 | 266,40 | 0,30% | 234,00 |
| 30.04.2021 | 268,20 | 269,60 | 265,40 | 265,60 | -0,78% | 51,00 |
| 29.04.2021 | 266,10 | 270,70 | 265,30 | 267,70 | 0,68% | 1.087,00 |
| 28.04.2021 | 267,40 | 269,40 | 264,20 | 265,90 | -0,60% | 15,00 |
| 27.04.2021 | 264,40 | 268,20 | 263,10 | 267,50 | 0,94% | 122,00 |
| 26.04.2021 | 263,90 | 267,50 | 261,70 | 265,00 | 0,53% | 40,00 |
| 23.04.2021 | 261,80 | 264,70 | 260,00 | 263,60 | 0,69% | 60,00 |
| 22.04.2021 | 269,10 | 269,30 | 258,50 | 261,80 | -2,53% | 252,00 |
| 21.04.2021 | 275,40 | 275,80 | 255,70 | 268,60 | -2,04% | 314,00 |
| 20.04.2021 | 259,00 | 280,80 | 256,00 | 274,20 | 9,90% | 702,00 |
| 19.04.2021 | 253,20 | 256,00 | 249,50 | 249,50 | -1,31% | 113,00 |
| 16.04.2021 | 252,00 | 256,80 | 249,40 | 252,80 | 0,60% | 226,00 |
| 15.04.2021 | 259,60 | 261,80 | 248,80 | 251,30 | -2,94% | 167,00 |
| 14.04.2021 | 259,20 | 263,60 | 257,70 | 258,90 | -0,08% | 61,00 |
| 13.04.2021 | 262,00 | 264,10 | 256,40 | 259,10 | -1,11% | 20,00 |
| 12.04.2021 | 265,60 | 274,20 | 253,80 | 262,00 | -1,80% | 335,00 |
| 09.04.2021 | 259,30 | 267,80 | 258,90 | 266,80 | 3,05% | 128,00 |
| 08.04.2021 | 252,80 | 259,70 | 251,50 | 258,90 | 2,58% | 8,00 |
| 07.04.2021 | 257,00 | 261,70 | 250,40 | 252,40 | -1,83% | 274,00 |
| 06.04.2021 | 251,40 | 258,10 | 251,40 | 257,10 | 2,39% | 82,00 |
| 01.04.2021 | 243,70 | 252,90 | 243,70 | 251,10 | 3,02% | 135,00 |
| 31.03.2021 | 237,25 | 246,00 | 237,25 | 243,75 | 2,96% | 247,00 |
| 30.03.2021 | 237,25 | 243,50 | 233,75 | 236,75 | -0,11% | 133,00 |
| 29.03.2021 | 239,25 | 242,75 | 235,75 | 237,00 | -0,84% | 211,00 |
| 26.03.2021 | 226,00 | 245,50 | 226,00 | 239,00 | 6,10% | 981,00 |
| 25.03.2021 | 199,75 | 227,50 | 0,00 | 225,25 | 13,36% | 1.601,00 |
| 24.03.2021 | 204,75 | 205,75 | 195,60 | 198,70 | -2,95% | 321,00 |
| 23.03.2021 | 199,45 | 208,50 | 198,70 | 204,75 | 2,61% | 693,00 |
| 22.03.2021 | 193,70 | 199,55 | 193,70 | 199,55 | 2,86% | 180,00 |
| 19.03.2021 | 192,60 | 195,70 | 191,40 | 194,00 | 0,41% | 132,00 |
| 18.03.2021 | 196,70 | 198,20 | 190,40 | 193,20 | -1,68% | 57,00 |
| 17.03.2021 | 199,35 | 199,45 | 194,50 | 196,50 | -1,31% | 77,00 |
| 16.03.2021 | 206,25 | 209,75 | 197,10 | 199,10 | -3,23% | 164,00 |
| 15.03.2021 | 194,80 | 205,75 | 192,20 | 205,75 | 5,89% | 384,00 |
| 12.03.2021 | 190,80 | 194,30 | 187,70 | 194,30 | 1,46% | - |
| 11.03.2021 | 187,70 | 192,70 | 186,90 | 191,50 | 2,02% | 120,00 |
| 10.03.2021 | 188,10 | 189,20 | 185,00 | 187,70 | -0,32% | - |
| 09.03.2021 | 185,50 | 190,20 | 184,30 | 188,30 | 1,62% | 502,00 |
| 08.03.2021 | 189,70 | 189,70 | 181,60 | 185,30 | -2,42% | 95,00 |
| 05.03.2021 | 194,50 | 195,60 | 189,60 | 189,90 | -2,47% | 230,00 |
| 04.03.2021 | 202,00 | 202,25 | 189,30 | 194,70 | -3,61% | 116,00 |
| 03.03.2021 | 202,75 | 204,75 | 195,60 | 202,00 | -0,12% | 10,00 |
| 02.03.2021 | 205,75 | 207,75 | 201,50 | 202,25 | -1,46% | - |
| 01.03.2021 | 202,25 | 206,75 | 201,75 | 205,25 | 1,48% | 207,00 |
| 26.02.2021 | 204,50 | 204,75 | 195,50 | 202,25 | -0,86% | 32,00 |
| 25.02.2021 | 209,00 | 209,75 | 203,00 | 204,00 | -3,09% | 148,00 |
| 24.02.2021 | 205,00 | 213,50 | 202,00 | 210,50 | 3,19% | 132,00 |
| 23.02.2021 | 213,50 | 215,00 | 198,00 | 204,00 | -4,67% | 569,00 |
| 22.02.2021 | 225,50 | 226,75 | 213,25 | 214,00 | -5,83% | 78,00 |
| 19.02.2021 | 226,00 | 232,50 | 214,25 | 227,25 | 0,66% | 218,00 |
| 18.02.2021 | 236,75 | 239,50 | 221,50 | 225,75 | -4,75% | 384,00 |
| 17.02.2021 | 242,00 | 242,50 | 235,25 | 237,00 | -1,96% | 140,00 |
| 16.02.2021 | 230,00 | 243,75 | 229,75 | 241,75 | 5,34% | 89,00 |
| 15.02.2021 | 231,50 | 232,00 | 226,50 | 229,50 | -0,43% | 50,00 |
| 12.02.2021 | 225,75 | 231,00 | 224,50 | 230,50 | 2,22% | 184,00 |
| 11.02.2021 | 214,00 | 226,50 | 214,00 | 225,50 | 5,25% | 160,00 |
| 10.02.2021 | 220,50 | 222,50 | 213,50 | 214,25 | -2,61% | 113,00 |
| 09.02.2021 | 216,25 | 229,50 | 216,00 | 220,00 | 1,85% | 229,00 |
| 08.02.2021 | 203,50 | 217,75 | 199,70 | 216,00 | 7,33% | 789,00 |
| 05.02.2021 | 199,90 | 201,25 | 193,80 | 201,25 | 0,85% | 367,00 |
| 04.02.2021 | 200,55 | 202,00 | 193,70 | 199,55 | -0,80% | 173,00 |
| 03.02.2021 | 193,90 | 203,75 | 193,80 | 201,15 | 4,06% | 692,00 |
| 02.02.2021 | 192,40 | 194,90 | 188,50 | 193,30 | 0,47% | 89,00 |
| 01.02.2021 | 191,60 | 194,70 | 190,50 | 192,40 | 0,68% | 65,00 |
| 29.01.2021 | 192,80 | 194,80 | 189,80 | 191,10 | -1,49% | 171,00 |
| 28.01.2021 | 195,70 | 196,00 | 190,10 | 194,00 | -0,97% | 457,00 |
| 27.01.2021 | 198,60 | 200,45 | 194,20 | 195,90 | -1,01% | - |
| 26.01.2021 | 198,30 | 207,75 | 196,80 | 197,90 | -0,60% | 809,00 |
| 25.01.2021 | 186,50 | 199,90 | 186,30 | 199,10 | 6,93% | 573,00 |
| 22.01.2021 | 189,90 | 190,80 | 185,10 | 186,20 | -0,53% | 165,00 |
| 21.01.2021 | 171,00 | 194,00 | 170,90 | 187,20 | 9,79% | 789,00 |
| 20.01.2021 | 169,90 | 171,60 | 168,20 | 170,50 | 0,65% | 25,00 |
| 19.01.2021 | 169,50 | 170,40 | 168,30 | 169,40 | 0,18% | 13,00 |
| 18.01.2021 | 165,00 | 169,80 | 163,50 | 169,10 | 2,86% | 115,00 |
| 15.01.2021 | 168,00 | 168,20 | 164,10 | 164,40 | -2,26% | 94,00 |
| 14.01.2021 | 168,10 | 169,40 | 165,60 | 168,20 | 0,12% | 133,00 |
| 13.01.2021 | 169,70 | 170,50 | 167,20 | 168,00 | -1,00% | 200,00 |
| 12.01.2021 | 167,60 | 170,50 | 165,90 | 169,70 | 1,43% | 21,00 |
| 11.01.2021 | 169,30 | 170,00 | 165,30 | 167,30 | -1,24% | 65,00 |
| 08.01.2021 | 168,30 | 170,80 | 167,40 | 169,40 | 0,53% | 30,00 |
| 07.01.2021 | 169,80 | 171,60 | 166,80 | 168,50 | -0,65% | 120,00 |
| 06.01.2021 | 171,80 | 173,70 | 168,00 | 169,60 | -1,28% | 23,00 |
| 05.01.2021 | 173,70 | 175,20 | 169,20 | 171,80 | -1,15% | 4,00 |
| 04.01.2021 | 171,50 | 175,60 | 0,00 | 173,80 | 1,76% | 689,00 |
| 30.12.2020 | 169,80 | 172,60 | 169,00 | 170,80 | 0,53% | 10,00 |
| 29.12.2020 | 164,30 | 171,50 | 163,60 | 169,90 | 3,53% | 84,00 |
| 28.12.2020 | 168,30 | 171,20 | 163,60 | 164,10 | -1,74% | 91,00 |
| 23.12.2020 | 170,20 | 171,20 | 165,60 | 167,00 | -1,76% | 400,00 |
| 22.12.2020 | 168,30 | 170,80 | 166,00 | 170,00 | 0,89% | 354,00 |
| 21.12.2020 | 166,70 | 168,60 | 162,00 | 168,50 | 1,02% | 87,00 |
| 18.12.2020 | 166,30 | 173,00 | 165,00 | 166,80 | 0,12% | 343,00 |