59,700€
3,11%
Echtzeit-Aktienkurs Zwack Unicum Plc.
Bid:
Ask:
Aktienkurse zur Zwack Unicum Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 56,60 | 59,70 | 56,60 | 59,70 | 3,11% | - |
| 22.04.2024 | 56,20 | 59,60 | 56,10 | 57,90 | 2,48% | - |
| 19.04.2024 | 53,80 | 56,70 | 53,80 | 56,50 | 0,18% | - |
| 18.04.2024 | 56,00 | 57,10 | 55,30 | 56,40 | 0,89% | - |
| 17.04.2024 | 55,90 | 57,50 | 55,80 | 55,90 | -0,36% | - |
| 16.04.2024 | 56,90 | 57,00 | 55,60 | 56,10 | -0,18% | - |
| 15.04.2024 | 55,40 | 56,90 | 54,90 | 56,20 | 1,44% | - |
| 12.04.2024 | 55,30 | 55,50 | 54,90 | 55,40 | 0,18% | - |
| 11.04.2024 | 54,30 | 55,50 | 54,30 | 55,30 | 1,28% | - |
| 10.04.2024 | 54,60 | 54,90 | 54,30 | 54,60 | -0,18% | - |
| 09.04.2024 | 54,80 | 54,90 | 54,10 | 54,70 | -0,18% | - |
| 08.04.2024 | 54,10 | 54,90 | 53,90 | 54,80 | 0,55% | - |
| 05.04.2024 | 53,60 | 54,70 | 53,50 | 54,50 | 1,68% | - |
| 04.04.2024 | 52,20 | 54,30 | 52,20 | 53,60 | 0,19% | - |
| 03.04.2024 | 53,00 | 53,60 | 53,00 | 53,50 | -0,19% | - |
| 02.04.2024 | 53,30 | 53,60 | 53,00 | 53,60 | 0,75% | - |
| 28.03.2024 | 53,10 | 53,50 | 52,20 | 53,20 | 0,38% | - |
| 27.03.2024 | 53,70 | 53,80 | 52,90 | 53,00 | -1,49% | - |
| 26.03.2024 | 53,20 | 53,90 | 53,00 | 53,80 | 1,32% | - |
| 25.03.2024 | 53,20 | 53,50 | 52,40 | 53,10 | -0,19% | - |
| 22.03.2024 | 53,70 | 53,70 | 53,10 | 53,20 | -1,12% | - |
| 21.03.2024 | 53,20 | 54,20 | 53,20 | 53,80 | 0,56% | - |
| 20.03.2024 | 52,20 | 53,60 | 52,20 | 53,50 | 0,38% | - |
| 19.03.2024 | 53,60 | 53,80 | 53,20 | 53,30 | -0,56% | - |
| 18.03.2024 | 54,10 | 54,30 | 53,40 | 53,60 | -0,74% | - |
| 15.03.2024 | 53,60 | 54,00 | 52,80 | 54,00 | 0,93% | - |
| 14.03.2024 | 53,10 | 53,70 | 52,90 | 53,50 | 0,56% | - |
| 13.03.2024 | 52,30 | 53,20 | 52,10 | 53,20 | 1,82% | - |
| 12.03.2024 | 53,50 | 53,50 | 52,15 | 52,25 | -1,42% | - |
| 11.03.2024 | 53,50 | 53,80 | 52,70 | 53,00 | -0,93% | - |
| 08.03.2024 | 52,80 | 54,00 | 52,80 | 53,50 | 1,52% | - |
| 07.03.2024 | 52,90 | 53,30 | 52,70 | 52,70 | -0,57% | - |
| 06.03.2024 | 53,30 | 53,50 | 52,80 | 53,00 | 0,00% | - |
| 05.03.2024 | 53,70 | 54,30 | 52,70 | 53,00 | -0,93% | - |
| 04.03.2024 | 51,70 | 53,70 | 51,45 | 53,50 | 3,48% | - |
| 01.03.2024 | 51,80 | 52,10 | 51,60 | 51,70 | -0,39% | - |
| 29.02.2024 | 52,20 | 52,70 | 51,35 | 51,90 | -1,05% | - |
| 28.02.2024 | 50,20 | 52,50 | 50,20 | 52,45 | 1,16% | - |
| 27.02.2024 | 51,20 | 52,40 | 51,20 | 51,85 | -0,19% | - |
| 26.02.2024 | 52,40 | 52,60 | 51,70 | 51,95 | 0,00% | - |
| 23.02.2024 | 52,25 | 52,80 | 51,45 | 51,95 | -0,57% | - |
| 22.02.2024 | 52,90 | 52,90 | 52,20 | 52,25 | -0,67% | - |
| 21.02.2024 | 52,80 | 52,90 | 52,40 | 52,60 | 0,19% | - |
| 20.02.2024 | 52,80 | 52,80 | 52,00 | 52,50 | 0,19% | - |
| 19.02.2024 | 52,90 | 53,00 | 52,30 | 52,40 | -0,95% | - |
| 16.02.2024 | 51,80 | 53,40 | 51,80 | 52,90 | 0,38% | - |
| 15.02.2024 | 52,80 | 53,80 | 52,40 | 52,70 | 0,76% | - |
| 14.02.2024 | 52,80 | 54,00 | 52,30 | 52,30 | -0,57% | - |
| 13.02.2024 | 52,40 | 53,90 | 52,40 | 52,60 | -0,19% | - |
| 12.02.2024 | 53,50 | 54,10 | 52,70 | 52,70 | -1,50% | - |
| 09.02.2024 | 53,30 | 53,60 | 52,60 | 53,50 | 0,38% | - |
| 08.02.2024 | 53,50 | 53,90 | 53,30 | 53,30 | -0,19% | - |
| 07.02.2024 | 50,80 | 54,00 | 50,80 | 53,40 | -0,19% | - |
| 06.02.2024 | 53,00 | 65,70 | 52,50 | 53,50 | 0,38% | - |
| 05.02.2024 | 50,80 | 53,80 | 50,35 | 53,30 | 4,00% | - |
| 02.02.2024 | 50,60 | 51,60 | 50,40 | 51,25 | 0,20% | - |
| 01.02.2024 | 50,05 | 51,30 | 49,60 | 51,15 | 2,20% | - |
| 31.01.2024 | 48,40 | 50,15 | 48,40 | 50,05 | 1,52% | - |
| 30.01.2024 | 49,20 | 49,60 | 48,90 | 49,30 | 0,20% | - |
| 29.01.2024 | 49,60 | 49,80 | 48,85 | 49,20 | -0,61% | - |
| 26.01.2024 | 49,40 | 49,90 | 49,20 | 49,50 | -0,30% | - |
| 25.01.2024 | 49,50 | 49,85 | 49,25 | 49,65 | 0,30% | - |
| 24.01.2024 | 49,80 | 50,20 | 49,50 | 49,50 | -0,70% | - |
| 23.01.2024 | 49,60 | 49,85 | 49,20 | 49,85 | 0,81% | - |
| 22.01.2024 | 49,65 | 50,10 | 49,45 | 49,45 | -1,20% | - |
| 19.01.2024 | 49,55 | 50,55 | 49,50 | 50,05 | 0,81% | - |
| 18.01.2024 | 49,45 | 50,05 | 49,20 | 49,65 | 0,61% | - |
| 17.01.2024 | 49,80 | 49,90 | 48,70 | 49,35 | 0,00% | - |
| 16.01.2024 | 49,25 | 50,00 | 48,90 | 49,35 | 0,10% | - |
| 15.01.2024 | 49,40 | 49,40 | 48,90 | 49,30 | 0,61% | - |
| 12.01.2024 | 47,80 | 49,50 | 47,80 | 49,00 | 0,41% | - |
| 11.01.2024 | 48,65 | 48,95 | 48,25 | 48,80 | 0,31% | - |
| 10.01.2024 | 47,80 | 48,90 | 47,80 | 48,65 | 0,21% | - |
| 09.01.2024 | 47,80 | 48,90 | 47,80 | 48,55 | -0,21% | - |
| 08.01.2024 | 46,10 | 48,70 | 46,10 | 48,65 | 1,04% | - |
| 05.01.2024 | 48,10 | 48,25 | 47,55 | 48,15 | 0,10% | - |
| 04.01.2024 | 48,05 | 48,35 | 47,55 | 48,10 | 0,10% | - |
| 03.01.2024 | 48,15 | 48,40 | 48,00 | 48,05 | 0,31% | - |
| 02.01.2024 | 46,50 | 48,10 | 46,50 | 47,90 | 0,95% | - |
| 29.12.2023 | 47,25 | 47,55 | 47,05 | 47,45 | 0,74% | - |
| 28.12.2023 | 46,90 | 47,25 | 46,90 | 47,10 | 0,43% | - |
| 27.12.2023 | 47,05 | 47,25 | 46,80 | 46,90 | -0,42% | - |
| 22.12.2023 | 47,10 | 47,20 | 46,90 | 47,10 | 0,21% | - |
| 21.12.2023 | 46,75 | 47,05 | 46,75 | 47,00 | 0,53% | - |
| 20.12.2023 | 46,65 | 46,90 | 46,45 | 46,75 | 0,21% | - |
| 19.12.2023 | 46,80 | 47,05 | 46,60 | 46,65 | 3,21% | - |
| 18.12.2023 | 46,85 | 47,05 | 45,20 | 45,20 | -3,42% | - |
| 15.12.2023 | 46,00 | 47,10 | 46,00 | 46,80 | -0,43% | - |
| 14.12.2023 | 47,35 | 47,35 | 46,90 | 47,00 | -0,42% | - |
| 13.12.2023 | 46,00 | 47,25 | 46,00 | 47,20 | 0,64% | - |
| 12.12.2023 | 47,00 | 47,05 | 46,75 | 46,90 | 0,21% | - |
| 11.12.2023 | 46,00 | 47,05 | 46,00 | 46,80 | -0,11% | - |
| 08.12.2023 | 46,95 | 47,00 | 46,60 | 46,85 | 0,21% | - |
| 07.12.2023 | 47,05 | 47,15 | 46,70 | 46,75 | -0,43% | - |
| 06.12.2023 | 47,15 | 47,25 | 46,80 | 46,95 | -0,11% | - |
| 05.12.2023 | 46,95 | 47,10 | 46,70 | 47,00 | 0,11% | - |
| 04.12.2023 | 47,15 | 47,30 | 46,90 | 46,95 | -0,84% | - |
| 01.12.2023 | 46,10 | 47,35 | 46,10 | 47,35 | 0,74% | - |
| 30.11.2023 | 45,80 | 47,25 | 45,80 | 47,00 | -0,42% | - |
| 29.11.2023 | 47,35 | 47,35 | 47,00 | 47,20 | -0,42% | - |