Börse:
203,250€
0,62%
Echtzeit-Aktienkurs Zooplus AG
Bid:
203,000€
Ask:
203,500€
Aktienkurse zur Zooplus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 202,25 | 206,25 | 201,75 | 203,25 | 0,62% | - |
| 26.02.2021 | 200,00 | 204,50 | 199,40 | 202,00 | -1,22% | 16.323,00 |
| 25.02.2021 | 208,00 | 209,00 | 202,50 | 204,50 | -0,24% | 10.653,00 |
| 24.02.2021 | 201,50 | 214,50 | 201,50 | 205,00 | 0,99% | 27.526,00 |
| 23.02.2021 | 214,00 | 214,50 | 197,40 | 203,00 | -4,69% | 39.153,00 |
| 22.02.2021 | 222,50 | 222,50 | 213,00 | 213,00 | -3,84% | 16.085,00 |
| 19.02.2021 | 227,00 | 227,00 | 214,50 | 221,50 | -3,06% | 39.348,00 |
| 18.02.2021 | 236,50 | 239,00 | 227,50 | 228,50 | -3,38% | 22.915,00 |
| 17.02.2021 | 241,00 | 242,50 | 235,00 | 236,50 | -2,07% | 20.942,00 |
| 16.02.2021 | 231,00 | 244,00 | 230,50 | 241,50 | 5,00% | 27.887,00 |
| 15.02.2021 | 227,00 | 231,00 | 226,50 | 230,00 | 0,00% | 11.014,00 |
| 12.02.2021 | 224,00 | 231,50 | 224,00 | 230,00 | 2,00% | 18.622,00 |
| 11.02.2021 | 216,50 | 227,00 | 216,50 | 225,50 | 4,40% | 14.674,00 |
| 10.02.2021 | 220,00 | 223,00 | 214,00 | 216,00 | -2,04% | 16.352,00 |
| 09.02.2021 | 217,00 | 229,50 | 216,50 | 220,50 | 2,08% | 42.782,00 |
| 08.02.2021 | 200,50 | 217,50 | 199,40 | 216,00 | 8,00% | 42.402,00 |
| 05.02.2021 | 200,50 | 200,50 | 194,00 | 200,00 | 0,00% | 20.477,00 |
| 04.02.2021 | 200,00 | 202,00 | 193,60 | 200,00 | -0,99% | 30.341,00 |
| 03.02.2021 | 195,60 | 204,00 | 195,60 | 202,00 | 4,45% | 18.789,00 |
| 02.02.2021 | 190,60 | 195,00 | 188,00 | 193,40 | 1,26% | 14.073,00 |
| 01.02.2021 | 194,00 | 194,60 | 190,20 | 191,00 | 0,00% | 10.287,00 |
| 29.01.2021 | 193,40 | 194,80 | 189,40 | 191,00 | -1,14% | 17.707,00 |
| 28.01.2021 | 192,80 | 196,00 | 189,80 | 193,20 | -1,43% | 16.795,00 |
| 27.01.2021 | 200,50 | 200,50 | 193,80 | 196,00 | -0,91% | 15.938,00 |
| 26.01.2021 | 199,60 | 208,00 | 196,80 | 197,80 | -1,10% | 22.553,00 |
| 25.01.2021 | 189,40 | 200,00 | 189,20 | 200,00 | 6,61% | 48.847,00 |
| 22.01.2021 | 187,20 | 190,00 | 184,60 | 187,60 | 0,21% | 20.808,00 |
| 21.01.2021 | 171,80 | 194,40 | 171,20 | 187,20 | 10,38% | 76.877,00 |
| 20.01.2021 | 169,00 | 171,20 | 168,40 | 169,60 | -0,12% | 21.921,00 |
| 19.01.2021 | 170,40 | 170,40 | 168,20 | 169,80 | 0,24% | 9.132,00 |
| 18.01.2021 | 164,00 | 170,00 | 162,40 | 169,40 | 2,79% | 10.040,00 |
| 15.01.2021 | 168,40 | 168,40 | 164,20 | 164,80 | -1,90% | 12.902,00 |
| 14.01.2021 | 168,60 | 169,20 | 165,60 | 168,00 | 0,12% | 10.320,00 |
| 13.01.2021 | 170,60 | 170,60 | 167,20 | 167,80 | -1,06% | 9.281,00 |
| 12.01.2021 | 168,60 | 170,60 | 166,20 | 169,60 | 1,92% | 11.799,00 |
| 11.01.2021 | 169,80 | 170,00 | 165,40 | 166,40 | -2,00% | 14.536,00 |
| 08.01.2021 | 168,60 | 170,80 | 167,20 | 169,80 | 1,19% | 21.488,00 |
| 07.01.2021 | 170,00 | 171,20 | 166,60 | 167,80 | -0,83% | 15.460,00 |
| 06.01.2021 | 171,80 | 173,60 | 167,60 | 169,20 | -1,63% | 16.645,00 |
| 05.01.2021 | 175,20 | 175,20 | 169,40 | 172,00 | -0,92% | 23.684,00 |
| 04.01.2021 | 170,20 | 175,60 | 168,00 | 173,60 | 2,24% | 26.361,00 |
| 30.12.2020 | 169,60 | 172,60 | 169,40 | 169,80 | -0,59% | 6.779,00 |
| 29.12.2020 | 166,20 | 171,60 | 164,80 | 170,80 | 4,02% | 17.100,00 |
| 28.12.2020 | 168,80 | 171,00 | 164,00 | 164,20 | -1,08% | 20.475,00 |
| 23.12.2020 | 170,00 | 170,00 | 165,80 | 166,00 | -1,66% | 7.575,00 |
| 22.12.2020 | 167,20 | 169,80 | 166,00 | 168,80 | 0,60% | 10.610,00 |
| 21.12.2020 | 167,60 | 167,80 | 161,20 | 167,80 | 0,96% | 12.776,00 |
| 18.12.2020 | 166,60 | 173,00 | 165,00 | 166,20 | -0,60% | 37.059,00 |
| 17.12.2020 | 163,60 | 168,60 | 163,60 | 167,20 | 2,08% | 26.398,00 |
| 16.12.2020 | 160,80 | 165,40 | 159,00 | 163,80 | 2,38% | 20.436,00 |
| 15.12.2020 | 161,60 | 163,00 | 157,80 | 160,00 | -0,37% | 29.698,00 |
| 14.12.2020 | 155,60 | 162,60 | 153,20 | 160,60 | 4,02% | 18.176,00 |
| 11.12.2020 | 152,00 | 157,00 | 152,00 | 154,40 | 1,18% | 9.736,00 |
| 10.12.2020 | 155,60 | 157,40 | 152,40 | 152,60 | -2,55% | 8.250,00 |
| 09.12.2020 | 155,40 | 156,80 | 153,80 | 156,60 | 1,42% | 8.785,00 |
| 08.12.2020 | 158,00 | 158,00 | 152,80 | 154,40 | -1,03% | 12.067,00 |
| 07.12.2020 | 153,60 | 158,60 | 150,60 | 156,00 | 2,63% | 13.810,00 |
| 04.12.2020 | 154,60 | 154,60 | 151,20 | 152,00 | -0,52% | 13.925,00 |
| 03.12.2020 | 155,20 | 157,00 | 152,40 | 152,80 | -1,42% | 24.504,00 |
| 02.12.2020 | 159,80 | 159,80 | 154,60 | 155,00 | -2,27% | 15.204,00 |
| 01.12.2020 | 160,20 | 162,20 | 158,60 | 158,60 | 0,25% | 29.971,00 |
| 30.11.2020 | 159,20 | 160,40 | 158,00 | 158,20 | -0,13% | 17.372,00 |
| 27.11.2020 | 158,00 | 161,00 | 154,60 | 158,40 | 1,54% | 13.291,00 |
| 26.11.2020 | 153,80 | 156,00 | 153,00 | 156,00 | 1,17% | 6.965,00 |
| 25.11.2020 | 158,60 | 159,40 | 153,60 | 154,20 | -2,03% | 14.014,00 |
| 24.11.2020 | 162,80 | 164,00 | 157,00 | 157,40 | -1,99% | 17.288,00 |
| 23.11.2020 | 166,00 | 167,00 | 159,80 | 160,60 | -3,49% | 16.419,00 |
| 20.11.2020 | 165,00 | 171,00 | 163,80 | 166,40 | -0,12% | 37.174,00 |
| 19.11.2020 | 165,00 | 167,80 | 162,00 | 166,60 | 1,22% | 24.961,00 |
| 18.11.2020 | 162,80 | 168,80 | 159,40 | 164,60 | 2,36% | 41.005,00 |
| 17.11.2020 | 152,20 | 164,60 | 152,20 | 160,80 | 7,06% | 57.358,00 |
| 16.11.2020 | 152,00 | 153,20 | 149,00 | 150,20 | -1,05% | 18.215,00 |
| 13.11.2020 | 148,00 | 153,40 | 146,40 | 151,80 | 2,15% | 22.203,00 |
| 12.11.2020 | 148,60 | 152,20 | 145,00 | 148,60 | 1,36% | 30.839,00 |
| 11.11.2020 | 140,20 | 147,40 | 137,80 | 146,60 | 5,62% | 72.683,00 |
| 10.11.2020 | 138,80 | 141,40 | 133,80 | 138,80 | 0,58% | 29.524,00 |
| 09.11.2020 | 149,20 | 149,80 | 133,00 | 138,00 | -5,48% | 50.049,00 |
| 06.11.2020 | 145,60 | 148,00 | 142,60 | 146,00 | 0,27% | 15.404,00 |
| 05.11.2020 | 143,40 | 146,00 | 143,20 | 145,60 | 2,54% | 14.193,00 |
| 04.11.2020 | 139,80 | 142,40 | 134,80 | 142,00 | 1,57% | 19.395,00 |
| 03.11.2020 | 143,40 | 144,00 | 138,60 | 139,80 | -2,10% | 9.705,00 |
| 02.11.2020 | 138,80 | 143,40 | 138,20 | 142,80 | 3,48% | 12.821,00 |
| 30.10.2020 | 146,80 | 146,80 | 137,60 | 138,00 | -3,50% | 17.513,00 |
| 29.10.2020 | 138,00 | 146,00 | 138,00 | 143,00 | 3,32% | 15.210,00 |
| 28.10.2020 | 141,60 | 144,60 | 132,60 | 138,40 | -3,08% | 37.072,00 |
| 27.10.2020 | 144,40 | 145,00 | 142,00 | 142,80 | -0,83% | 16.322,00 |
| 26.10.2020 | 142,40 | 147,60 | 142,40 | 144,00 | -0,96% | 17.433,00 |
| 23.10.2020 | 157,40 | 158,00 | 143,20 | 145,40 | -8,21% | 36.349,00 |
| 22.10.2020 | 159,80 | 162,60 | 158,40 | 158,40 | -0,75% | 29.769,00 |
| 21.10.2020 | 159,60 | 164,00 | 157,80 | 159,60 | 0,63% | 40.614,00 |
| 20.10.2020 | 158,80 | 161,20 | 156,80 | 158,60 | 0,89% | 31.126,00 |
| 19.10.2020 | 158,00 | 160,60 | 154,00 | 157,20 | -0,51% | 33.906,00 |
| 16.10.2020 | 151,20 | 162,80 | 150,60 | 158,00 | 5,76% | 42.005,00 |
| 15.10.2020 | 154,00 | 154,20 | 144,00 | 149,40 | -3,11% | 32.956,00 |
| 14.10.2020 | 142,80 | 155,40 | 142,80 | 154,20 | 7,53% | 26.063,00 |
| 13.10.2020 | 141,80 | 146,60 | 141,20 | 143,40 | 0,14% | 19.211,00 |
| 12.10.2020 | 141,60 | 143,40 | 139,40 | 143,20 | 1,70% | 24.601,00 |
| 09.10.2020 | 139,60 | 141,20 | 139,00 | 140,80 | 0,86% | 16.914,00 |
| 08.10.2020 | 142,00 | 145,00 | 139,00 | 139,60 | -1,55% | 22.334,00 |
| 07.10.2020 | 143,20 | 143,80 | 140,20 | 141,80 | -0,98% | 28.034,00 |