Börse:
186,100€
-0,59%
Echtzeit-Aktienkurs ZOOPLUS AG
Bid:
185,600€
Ask:
186,600€
Aktienkurse zur ZOOPLUS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2020 | 163,90 | 168,60 | 163,80 | 166,60 | 1,71% | 105,00 |
| 16.12.2020 | 159,70 | 165,40 | 158,80 | 163,80 | 2,57% | 144,00 |
| 15.12.2020 | 159,90 | 163,00 | 157,80 | 159,70 | -0,31% | 450,00 |
| 14.12.2020 | 155,90 | 162,50 | 153,10 | 160,20 | 3,69% | 232,00 |
| 11.12.2020 | 152,90 | 156,70 | 152,40 | 154,50 | 1,05% | 53,00 |
| 10.12.2020 | 156,20 | 157,50 | 152,40 | 152,90 | -2,05% | 5,00 |
| 09.12.2020 | 154,80 | 156,90 | 154,00 | 156,10 | 0,97% | 29,00 |
| 08.12.2020 | 156,10 | 157,40 | 152,80 | 154,60 | -0,96% | 48,00 |
| 07.12.2020 | 153,00 | 158,40 | 150,80 | 156,10 | 2,56% | 62,00 |
| 04.12.2020 | 153,20 | 154,40 | 151,00 | 152,20 | -0,52% | - |
| 03.12.2020 | 156,40 | 157,20 | 152,60 | 153,00 | -2,61% | 41,00 |
| 02.12.2020 | 160,80 | 160,90 | 154,80 | 157,10 | -2,36% | 10,00 |
| 01.12.2020 | 159,10 | 162,20 | 158,50 | 160,90 | 1,19% | 112,00 |
| 30.11.2020 | 158,80 | 160,40 | 157,80 | 159,00 | 0,38% | 45,00 |
| 27.11.2020 | 156,00 | 160,80 | 154,80 | 158,40 | 1,60% | 75,00 |
| 26.11.2020 | 154,50 | 156,20 | 153,00 | 155,90 | 0,91% | 151,00 |
| 25.11.2020 | 158,30 | 159,40 | 153,60 | 154,50 | -2,28% | 58,00 |
| 24.11.2020 | 160,50 | 164,20 | 157,10 | 158,10 | -1,56% | 82,00 |
| 23.11.2020 | 166,20 | 166,30 | 159,50 | 160,60 | -3,25% | 444,00 |
| 20.11.2020 | 165,10 | 171,40 | 163,70 | 166,00 | 0,73% | 281,00 |
| 19.11.2020 | 164,10 | 167,70 | 162,10 | 164,80 | 0,67% | 305,00 |
| 18.11.2020 | 158,60 | 168,90 | 158,60 | 163,70 | 3,02% | 541,00 |
| 17.11.2020 | 148,40 | 164,60 | 148,40 | 158,90 | 7,08% | 1.595,00 |
| 16.11.2020 | 150,00 | 153,40 | 147,90 | 148,40 | -1,00% | 873,00 |
| 13.11.2020 | 147,30 | 153,40 | 146,40 | 149,90 | 1,83% | 278,00 |
| 12.11.2020 | 145,30 | 152,00 | 144,90 | 147,20 | 1,17% | 83,00 |
| 11.11.2020 | 141,40 | 147,60 | 137,60 | 145,50 | 3,26% | 118,00 |
| 10.11.2020 | 138,30 | 142,10 | 134,10 | 140,90 | 1,81% | 337,00 |
| 09.11.2020 | 146,70 | 149,50 | 133,10 | 138,40 | -5,08% | 345,00 |
| 06.11.2020 | 145,20 | 148,00 | 142,30 | 145,80 | 0,41% | 106,00 |
| 05.11.2020 | 143,30 | 146,00 | 142,90 | 145,20 | 1,54% | 76,00 |
| 04.11.2020 | 139,60 | 143,50 | 135,70 | 143,00 | 2,14% | 117,00 |
| 03.11.2020 | 143,00 | 144,00 | 138,70 | 140,00 | -1,41% | 117,00 |
| 02.11.2020 | 137,90 | 143,30 | 137,80 | 142,00 | 2,82% | 56,00 |
| 30.10.2020 | 142,60 | 146,60 | 137,80 | 138,10 | -3,70% | 444,00 |
| 29.10.2020 | 140,00 | 145,80 | 137,80 | 143,40 | 3,09% | 425,00 |
| 28.10.2020 | 143,70 | 144,20 | 132,70 | 139,10 | -3,40% | 908,00 |
| 27.10.2020 | 143,70 | 145,00 | 142,20 | 144,00 | 0,28% | 135,00 |
| 26.10.2020 | 144,80 | 147,60 | 142,90 | 143,60 | -1,37% | 685,00 |
| 23.10.2020 | 158,70 | 158,90 | 143,40 | 145,60 | -8,20% | 609,00 |
| 22.10.2020 | 158,50 | 162,70 | 158,10 | 158,60 | -0,19% | 49,00 |
| 21.10.2020 | 159,00 | 163,80 | 157,50 | 158,90 | 0,19% | 100,00 |
| 20.10.2020 | 160,70 | 161,10 | 156,70 | 158,60 | -1,37% | 80,00 |
| 19.10.2020 | 156,60 | 172,90 | 154,20 | 160,80 | 1,84% | 387,00 |
| 16.10.2020 | 149,60 | 162,60 | 149,60 | 157,90 | 5,55% | 1.513,00 |
| 15.10.2020 | 153,30 | 154,40 | 144,30 | 149,60 | -2,60% | 685,00 |
| 14.10.2020 | 143,80 | 155,40 | 143,80 | 153,60 | 6,59% | 606,00 |
| 13.10.2020 | 142,80 | 146,50 | 141,20 | 144,10 | 0,77% | 68,00 |
| 12.10.2020 | 142,30 | 143,60 | 139,50 | 143,00 | 0,49% | 739,00 |
| 09.10.2020 | 140,40 | 142,40 | 138,70 | 142,30 | 1,57% | 374,00 |
| 08.10.2020 | 143,30 | 144,80 | 139,20 | 140,10 | -2,91% | 447,00 |
| 07.10.2020 | 143,40 | 144,30 | 140,40 | 144,30 | 0,07% | 417,00 |
| 06.10.2020 | 149,70 | 149,80 | 143,20 | 144,20 | -3,29% | 590,00 |
| 05.10.2020 | 155,20 | 156,20 | 148,40 | 149,10 | -3,93% | 280,00 |
| 02.10.2020 | 154,40 | 158,00 | 152,90 | 155,20 | -0,26% | 57,00 |
| 01.10.2020 | 156,90 | 159,70 | 153,90 | 155,60 | -1,46% | 96,00 |
| 30.09.2020 | 153,00 | 159,20 | 152,60 | 157,90 | 2,73% | 99,00 |
| 29.09.2020 | 149,00 | 154,90 | 148,10 | 153,70 | 3,29% | 128,00 |
| 28.09.2020 | 152,30 | 152,30 | 146,10 | 148,80 | -1,78% | 118,00 |
| 25.09.2020 | 143,40 | 152,60 | 141,90 | 151,50 | 6,39% | 589,00 |
| 24.09.2020 | 136,20 | 144,40 | 134,80 | 142,40 | 3,56% | 319,00 |
| 23.09.2020 | 136,20 | 139,00 | 134,10 | 137,50 | 1,25% | - |
| 22.09.2020 | 135,40 | 140,40 | 134,20 | 135,80 | 0,00% | 380,00 |
| 21.09.2020 | 133,60 | 135,80 | 131,90 | 135,80 | 1,19% | 260,00 |
| 18.09.2020 | 135,90 | 137,20 | 134,00 | 134,20 | -0,96% | 130,00 |
| 17.09.2020 | 132,80 | 137,40 | 132,40 | 135,50 | 1,27% | 138,00 |
| 16.09.2020 | 139,30 | 140,10 | 133,60 | 133,80 | -4,02% | 147,00 |
| 15.09.2020 | 130,60 | 139,40 | 130,30 | 139,40 | 6,90% | 359,00 |
| 14.09.2020 | 135,00 | 135,00 | 125,40 | 130,40 | -2,61% | 1.038,00 |
| 11.09.2020 | 133,50 | 137,40 | 132,70 | 133,90 | -0,37% | 42,00 |
| 10.09.2020 | 135,60 | 136,40 | 132,70 | 134,40 | -0,52% | 111,00 |
| 09.09.2020 | 133,30 | 135,80 | 131,30 | 135,10 | 1,66% | 222,00 |
| 08.09.2020 | 139,80 | 140,70 | 131,10 | 132,90 | -4,66% | 414,00 |
| 07.09.2020 | 138,40 | 140,60 | 136,00 | 139,40 | 0,22% | 159,00 |
| 04.09.2020 | 148,80 | 149,70 | 137,20 | 139,10 | -6,52% | 327,00 |
| 03.09.2020 | 158,20 | 159,20 | 148,10 | 148,80 | -5,88% | 220,00 |
| 02.09.2020 | 160,90 | 161,60 | 157,50 | 158,10 | -1,13% | 349,00 |
| 01.09.2020 | 159,50 | 160,50 | 158,80 | 159,90 | 0,95% | 141,00 |