Börse:
186,200€
-0,32%
Echtzeit-Aktienkurs ZOOPLUS AG
Bid:
185,800€
Ask:
186,600€
Aktienkurse zur ZOOPLUS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 189,40 | 189,40 | 185,60 | 186,20 | -0,32% | 46,00 |
| 21.01.2021 | 170,80 | 191,40 | 170,80 | 186,80 | 9,75% | 391,00 |
| 20.01.2021 | 169,60 | 170,20 | 168,40 | 170,20 | 0,71% | 12,00 |
| 19.01.2021 | 168,60 | 170,00 | 168,40 | 169,00 | 0,24% | 13,00 |
| 18.01.2021 | 166,60 | 169,20 | 165,00 | 168,60 | 2,80% | 204,00 |
| 15.01.2021 | 166,60 | 168,00 | 164,00 | 164,00 | -2,03% | 55,00 |
| 14.01.2021 | 167,20 | 169,00 | 165,80 | 167,40 | 0,12% | 94,00 |
| 13.01.2021 | 168,80 | 169,80 | 167,00 | 167,20 | -0,95% | - |
| 12.01.2021 | 166,60 | 171,00 | 166,60 | 168,80 | 1,32% | 34,00 |
| 11.01.2021 | 168,80 | 168,80 | 166,40 | 166,60 | -1,30% | 150,00 |
| 08.01.2021 | 167,60 | 170,20 | 167,60 | 168,80 | 0,48% | 300,00 |
| 07.01.2021 | 169,20 | 171,00 | 166,80 | 168,00 | -0,71% | 82,00 |
| 06.01.2021 | 171,20 | 171,60 | 168,80 | 169,20 | -1,17% | 30,00 |
| 05.01.2021 | 172,40 | 172,80 | 170,20 | 171,20 | -1,38% | 210,00 |
| 04.01.2021 | 172,60 | 174,60 | 168,60 | 173,60 | 1,17% | 14,00 |
| 30.12.2020 | 169,60 | 172,40 | 169,20 | 171,60 | 1,18% | - |
| 29.12.2020 | 163,20 | 170,40 | 163,20 | 169,60 | 2,66% | 14,00 |
| 28.12.2020 | 166,00 | 170,00 | 164,20 | 165,20 | -0,60% | 478,00 |
| 23.12.2020 | 170,40 | 170,40 | 165,60 | 166,20 | -2,00% | 660,00 |
| 22.12.2020 | 167,80 | 170,40 | 166,00 | 169,60 | 1,19% | 284,00 |
| 21.12.2020 | 166,20 | 168,00 | 163,00 | 167,60 | 0,72% | 20,00 |
| 18.12.2020 | 165,40 | 172,20 | 165,20 | 166,40 | 0,36% | 74,00 |
| 17.12.2020 | 163,00 | 167,40 | 163,00 | 165,80 | 1,72% | 23,00 |
| 16.12.2020 | 159,00 | 164,60 | 159,00 | 163,00 | 2,52% | - |
| 15.12.2020 | 159,00 | 162,80 | 158,00 | 159,00 | -0,38% | - |
| 14.12.2020 | 159,40 | 162,40 | 155,40 | 159,60 | 3,77% | 232,00 |
| 11.12.2020 | 152,20 | 154,40 | 152,20 | 153,80 | 0,92% | - |
| 10.12.2020 | 155,40 | 156,60 | 152,20 | 152,40 | -1,93% | - |
| 09.12.2020 | 154,00 | 156,60 | 153,80 | 155,40 | 1,04% | 90,00 |
| 08.12.2020 | 155,20 | 155,20 | 153,00 | 153,80 | -0,90% | - |
| 07.12.2020 | 152,00 | 156,20 | 151,40 | 155,20 | 2,51% | 60,00 |
| 04.12.2020 | 152,40 | 154,20 | 151,20 | 151,40 | -0,39% | - |
| 03.12.2020 | 155,80 | 156,60 | 152,00 | 152,00 | -2,56% | 92,00 |
| 02.12.2020 | 159,80 | 159,80 | 155,20 | 156,00 | -2,62% | 68,00 |
| 01.12.2020 | 158,40 | 161,80 | 158,40 | 160,20 | 1,14% | 259,00 |
| 30.11.2020 | 158,40 | 159,80 | 158,40 | 158,40 | 0,38% | 25,00 |
| 27.11.2020 | 155,20 | 160,60 | 154,60 | 157,80 | 1,54% | 105,00 |
| 26.11.2020 | 154,00 | 156,40 | 153,20 | 155,40 | 0,91% | 97,00 |
| 25.11.2020 | 157,60 | 158,60 | 154,00 | 154,00 | -2,28% | 78,00 |
| 24.11.2020 | 159,80 | 162,60 | 156,80 | 157,60 | -1,62% | 98,00 |
| 23.11.2020 | 164,60 | 164,60 | 160,00 | 160,20 | -3,26% | 281,00 |
| 20.11.2020 | 164,20 | 170,00 | 164,20 | 165,60 | 0,73% | 1.401,00 |
| 19.11.2020 | 165,00 | 166,40 | 162,00 | 164,40 | 0,86% | 40,00 |
| 18.11.2020 | 158,80 | 168,00 | 158,80 | 163,00 | 2,90% | 1.276,00 |
| 17.11.2020 | 151,40 | 162,20 | 151,40 | 158,40 | 7,17% | 764,00 |
| 16.11.2020 | 150,40 | 152,00 | 147,80 | 147,80 | -0,54% | 378,00 |
| 13.11.2020 | 146,40 | 151,60 | 146,40 | 148,60 | 1,50% | 32,00 |
| 12.11.2020 | 145,00 | 149,80 | 145,00 | 146,40 | 0,55% | - |
| 11.11.2020 | 140,00 | 145,80 | 138,20 | 145,60 | 3,85% | 454,00 |
| 10.11.2020 | 137,80 | 140,80 | 134,20 | 140,20 | 1,59% | 310,00 |
| 09.11.2020 | 148,40 | 148,40 | 134,40 | 138,00 | -4,83% | 1.775,00 |
| 06.11.2020 | 145,60 | 147,40 | 142,80 | 145,00 | 0,28% | 12,00 |
| 05.11.2020 | 142,60 | 145,40 | 142,60 | 144,60 | 1,26% | 16,00 |
| 04.11.2020 | 138,60 | 143,80 | 137,60 | 142,80 | 2,59% | 47,00 |
| 03.11.2020 | 142,80 | 143,80 | 138,60 | 139,20 | -1,42% | 107,00 |
| 02.11.2020 | 139,60 | 143,20 | 138,20 | 141,20 | 2,77% | 98,00 |
| 30.10.2020 | 140,60 | 143,80 | 137,20 | 137,40 | -3,78% | 299,00 |
| 29.10.2020 | 138,20 | 145,60 | 138,20 | 142,80 | 3,33% | - |
| 28.10.2020 | 143,60 | 144,00 | 134,80 | 138,20 | -4,03% | 709,00 |
| 27.10.2020 | 143,20 | 144,40 | 142,20 | 144,00 | 0,56% | 20,00 |
| 26.10.2020 | 142,80 | 146,60 | 142,80 | 143,20 | -1,10% | 66,00 |
| 23.10.2020 | 158,00 | 158,00 | 144,80 | 144,80 | -8,24% | 663,00 |
| 22.10.2020 | 157,40 | 161,80 | 157,40 | 157,80 | 0,25% | 42,00 |
| 21.10.2020 | 158,20 | 163,60 | 157,40 | 157,40 | -0,38% | 17,00 |
| 20.10.2020 | 161,60 | 161,60 | 156,60 | 158,00 | -0,75% | 8,00 |
| 19.10.2020 | 155,20 | 172,00 | 155,20 | 159,20 | 1,02% | 763,00 |
| 16.10.2020 | 149,00 | 161,20 | 149,00 | 157,60 | 6,06% | 325,00 |
| 15.10.2020 | 152,40 | 152,40 | 144,60 | 148,60 | -3,00% | 412,00 |
| 14.10.2020 | 143,60 | 155,60 | 143,60 | 153,20 | 6,69% | 120,00 |
| 13.10.2020 | 142,40 | 146,20 | 141,60 | 143,60 | 0,84% | 518,00 |
| 12.10.2020 | 141,40 | 143,40 | 139,80 | 142,40 | 1,28% | 460,00 |
| 09.10.2020 | 139,20 | 142,40 | 139,20 | 140,60 | 1,15% | 314,00 |
| 08.10.2020 | 142,40 | 143,80 | 138,80 | 139,00 | -1,97% | 76,00 |
| 07.10.2020 | 144,60 | 144,60 | 140,20 | 141,80 | -1,12% | 90,00 |
| 06.10.2020 | 149,80 | 149,80 | 143,00 | 143,40 | -3,89% | 202,00 |
| 05.10.2020 | 155,00 | 155,20 | 148,60 | 149,20 | -3,37% | 683,00 |
| 02.10.2020 | 152,80 | 155,80 | 152,80 | 154,40 | -0,13% | 64,00 |
| 01.10.2020 | 157,20 | 158,20 | 154,00 | 154,60 | -1,78% | - |
| 30.09.2020 | 152,80 | 158,20 | 152,80 | 157,40 | 2,88% | 18,00 |
| 29.09.2020 | 148,20 | 154,40 | 148,20 | 153,00 | 3,38% | 190,00 |
| 28.09.2020 | 150,60 | 151,80 | 146,20 | 148,00 | -1,86% | 904,00 |
| 25.09.2020 | 144,20 | 151,00 | 144,20 | 150,80 | 10,72% | 248,00 |
| 24.09.2020 | 136,00 | 136,80 | 134,60 | 136,20 | -0,29% | - |
| 23.09.2020 | 135,80 | 138,60 | 134,00 | 136,60 | 0,89% | 75,00 |
| 22.09.2020 | 134,20 | 135,60 | 134,20 | 135,40 | 0,45% | - |
| 21.09.2020 | 131,80 | 137,00 | 131,80 | 134,80 | 0,90% | 326,00 |
| 19.09.2020 | 135,00 | 136,20 | 133,40 | 133,60 | -1,04% | 260,00 |
| 17.09.2020 | 133,20 | 137,00 | 133,20 | 135,00 | 1,20% | 61,00 |
| 16.09.2020 | 138,80 | 140,20 | 133,20 | 133,40 | -3,75% | 30,00 |
| 15.09.2020 | 130,00 | 140,00 | 130,00 | 138,60 | 6,45% | 30,00 |
| 14.09.2020 | 130,00 | 131,40 | 126,40 | 130,20 | -2,40% | 546,00 |
| 11.09.2020 | 133,60 | 137,00 | 133,20 | 133,40 | -0,30% | - |
| 10.09.2020 | 134,40 | 135,60 | 132,60 | 133,80 | -0,74% | 345,00 |
| 09.09.2020 | 132,20 | 136,00 | 131,20 | 134,80 | 1,97% | 57,00 |
| 08.09.2020 | 140,20 | 140,20 | 131,60 | 132,20 | -5,03% | 132,00 |
| 07.09.2020 | 139,40 | 139,40 | 137,00 | 139,20 | 0,87% | 80,00 |
| 04.09.2020 | 147,60 | 147,60 | 136,60 | 138,00 | -6,76% | 640,00 |
| 03.09.2020 | 157,60 | 157,60 | 147,60 | 148,00 | -6,09% | 104,00 |
| 02.09.2020 | 158,80 | 160,60 | 157,60 | 157,60 | -0,76% | 24,00 |
| 01.09.2020 | 158,20 | 160,00 | 158,20 | 158,80 | 0,38% | - |