8AZ.SI (8AZ.SI) — Kurshistorie

Stand 2026-08-27 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-08-27	0.57	0.58	0.57	0.57	+0.88%	1,001,100
2026-08-26	0.58	0.58	0.57	0.57	-0.87%	801,300
2026-08-25	0.58	0.58	0.56	0.57	+0.00%	2,180,700
2026-08-24	0.58	0.59	0.57	0.57	-0.86%	1,276,400
2026-08-21	0.58	0.59	0.58	0.58	-1.69%	1,817,000
2026-08-20	0.60	0.60	0.58	0.59	-0.84%	2,238,600
2026-08-19	0.60	0.61	0.59	0.60	-0.83%	2,286,300
2026-08-18	0.62	0.62	0.60	0.60	-1.64%	2,183,900
2026-08-17	0.61	0.62	0.61	0.61	+0.83%	2,101,600
2026-08-14	0.61	0.61	0.60	0.61	+0.00%	1,896,400
2026-08-13	0.61	0.61	0.60	0.61	+0.00%	2,265,500
2026-08-12	0.61	0.62	0.60	0.61	+0.83%	1,556,800
2026-08-11	0.61	0.62	0.60	0.60	-0.83%	3,475,600
2026-08-07	0.62	0.63	0.60	0.61	-2.42%	4,086,300
2026-08-06	0.63	0.63	0.62	0.62	-1.59%	2,453,200
2026-08-05	0.64	0.64	0.63	0.63	-1.56%	3,971,000
2026-08-04	0.65	0.65	0.64	0.64	-1.54%	2,545,700
2026-08-03	0.68	0.68	0.64	0.65	-2.99%	4,526,800
2026-07-31	0.69	0.69	0.67	0.67	-1.47%	3,736,000
2026-07-30	0.69	0.70	0.68	0.68	-4.23%	3,807,500
2026-07-29	0.74	0.74	0.68	0.71	-14.46%	5,573,500
2026-07-28	0.84	0.84	0.82	0.83	-1.19%	1,665,800
2026-07-27	0.84	0.85	0.83	0.84	+0.00%	1,168,000
2026-07-24	0.85	0.85	0.83	0.84	-1.75%	606,500
2026-07-23	0.86	0.87	0.85	0.86	-1.16%	509,000
2026-07-22	0.86	0.88	0.86	0.87	+0.58%	1,312,700
2026-07-21	0.84	0.87	0.83	0.86	+1.78%	1,039,300
2026-07-20	0.85	0.85	0.83	0.85	+0.60%	408,200
2026-07-17	0.86	0.86	0.83	0.84	-2.89%	1,126,700
2026-07-16	0.87	0.88	0.85	0.87	-1.70%	967,900
2026-07-15	0.86	0.88	0.86	0.88	+1.73%	800,200
2026-07-14	0.85	0.87	0.83	0.87	+2.37%	1,083,100
2026-07-13	0.87	0.87	0.84	0.85	-2.31%	795,500
2026-07-10	0.86	0.88	0.86	0.87	+1.17%	1,316,700
2026-07-09	0.82	0.86	0.82	0.86	+4.27%	998,300
2026-07-08	0.85	0.86	0.82	0.82	-3.53%	3,016,900
2026-07-07	0.87	0.87	0.85	0.85	-1.73%	1,615,100
2026-07-06	0.88	0.88	0.86	0.87	-1.14%	353,900
2026-07-03	0.86	0.88	0.86	0.88	+1.74%	716,100
2026-07-02	0.87	0.88	0.86	0.86	-2.27%	501,100
2026-07-01	0.87	0.88	0.87	0.88	+0.57%	1,116,900
2026-06-30	0.85	0.88	0.85	0.88	+3.55%	1,368,000
2026-06-29	0.85	0.86	0.84	0.85	-0.59%	957,000
2026-06-26	0.86	0.86	0.84	0.85	-1.16%	1,051,100
2026-06-25	0.86	0.87	0.86	0.86	+1.18%	571,000
2026-06-24	0.88	0.88	0.85	0.85	-3.41%	1,793,100
2026-06-23	0.92	0.92	0.87	0.88	-3.83%	2,579,200
2026-06-22	0.88	0.92	0.88	0.92	+3.39%	2,342,900
2026-06-19	0.91	0.92	0.88	0.88	-2.21%	2,979,000
2026-06-18	0.90	0.92	0.89	0.90	-0.55%	1,570,900
2026-06-17	0.89	0.92	0.88	0.91	+1.68%	1,856,200
2026-06-16	0.92	0.92	0.88	0.89	-2.72%	1,572,500
2026-06-15	0.87	0.92	0.87	0.92	+6.36%	2,520,300
2026-06-12	0.87	0.88	0.86	0.87	+0.00%	1,521,100
2026-06-11	0.83	0.87	0.83	0.87	+2.37%	2,514,200
2026-06-10	0.86	0.87	0.83	0.85	-2.31%	2,872,200
2026-06-09	0.87	0.87	0.85	0.87	+0.00%	1,120,700
2026-06-08	0.85	0.87	0.84	0.87	-3.35%	1,982,700
2026-06-05	0.90	0.90	0.88	0.89	+0.00%	1,352,900
2026-06-04	0.92	0.94	0.88	0.89	-3.76%	3,973,800
2026-06-03	0.93	0.94	0.92	0.93	+0.54%	1,355,800
2026-06-02	0.95	0.95	0.92	0.93	-2.63%	3,656,100
2026-05-29	0.94	0.95	0.93	0.95	+0.53%	2,544,200
2026-05-28	0.94	0.95	0.93	0.94	-0.53%	2,145,300
2026-05-27	0.95	0.95	0.95	0.95	+0.00%	0
2026-05-26	0.98	0.98	0.94	0.95	-2.06%	1,794,000
2026-05-25	0.95	0.98	0.94	0.97	+2.65%	2,413,100
2026-05-22	0.92	0.96	0.92	0.94	+3.28%	4,496,500
2026-05-21	0.93	0.96	0.92	0.92	+0.00%	5,169,900
2026-05-20	0.93	0.94	0.90	0.92	-2.14%	2,473,400
2026-05-19	0.94	0.95	0.89	0.94	-1.58%	3,647,500
2026-05-18	0.96	0.98	0.94	0.95	-1.04%	2,500,400
2026-05-15	1.04	1.05	0.95	0.96	-7.69%	6,686,500
2026-05-14	1.08	1.09	1.03	1.04	-1.89%	4,114,700
2026-05-13	1.05	1.07	1.02	1.06	+0.95%	5,839,100
2026-05-12	0.98	1.05	0.98	1.05	+7.69%	15,079,300
2026-05-11	0.97	0.99	0.96	0.98	+1.04%	2,171,300
2026-05-08	1.00	1.00	0.96	0.96	-3.02%	1,781,400
2026-05-07	1.00	1.01	0.97	1.00	+0.51%	5,425,500
2026-05-06	0.96	1.01	0.94	0.99	+4.76%	8,755,800
2026-05-05	0.98	0.99	0.94	0.94	-4.06%	3,618,100
2026-05-04	1.03	1.03	0.97	0.99	-4.37%	6,347,100
2026-04-30	1.02	1.04	1.00	1.03	+3.00%	11,041,000
2026-04-29	0.94	1.04	0.92	1.00	+14.29%	35,969,400
2026-04-28	0.86	0.88	0.83	0.88	+2.34%	5,117,700
2026-04-27	0.84	0.89	0.83	0.86	+3.64%	9,210,700
2026-04-24	0.75	0.85	0.75	0.82	+10.00%	9,210,100
2026-04-23	0.77	0.77	0.75	0.75	-2.60%	1,951,100
2026-04-22	0.75	0.79	0.74	0.77	-10.47%	6,221,500
2026-04-21	0.86	0.87	0.86	0.86	+1.18%	2,396,200
2026-04-20	0.86	0.87	0.85	0.85	-0.58%	1,497,000
2026-04-17	0.88	0.88	0.85	0.86	-1.72%	3,169,000
2026-04-16	0.87	0.88	0.87	0.87	+0.00%	2,164,900
2026-04-15	0.87	0.89	0.86	0.87	+0.00%	2,888,600
2026-04-14	0.88	0.89	0.87	0.87	-0.57%	3,625,200
2026-04-13	0.87	0.88	0.87	0.88	+0.57%	1,336,400
2026-04-10	0.87	0.88	0.86	0.87	+0.58%	2,684,100
2026-04-09	0.85	0.90	0.85	0.87	+1.76%	3,643,800
2026-04-08	0.82	0.85	0.82	0.85	+3.66%	3,104,900
2026-04-07	0.82	0.82	0.81	0.82	+0.00%	368,300
2026-04-06	0.81	0.83	0.81	0.82	+0.61%	903,900
2026-04-02	0.82	0.82	0.81	0.81	-0.61%	1,062,500
2026-04-01	0.81	0.82	0.81	0.82	+2.50%	1,689,800
2026-03-31	0.81	0.81	0.80	0.80	-0.62%	970,700
2026-03-30	0.80	0.81	0.80	0.81	+0.00%	420,900
2026-03-27	0.81	0.81	0.80	0.81	-0.62%	555,200
2026-03-26	0.81	0.82	0.81	0.81	+0.00%	1,893,400
2026-03-25	0.80	0.81	0.80	0.81	+1.89%	2,046,000
2026-03-24	0.81	0.81	0.80	0.80	-1.24%	990,800
2026-03-23	0.81	0.81	0.79	0.81	-1.23%	1,541,000
2026-03-20	0.80	0.83	0.80	0.81	+1.24%	2,397,000
2026-03-19	0.81	0.81	0.80	0.81	-1.83%	1,028,800
2026-03-18	0.81	0.82	0.81	0.82	+1.23%	2,465,100
2026-03-17	0.80	0.81	0.80	0.81	+2.53%	1,795,300
2026-03-16	0.79	0.80	0.79	0.79	+0.64%	876,500
2026-03-13	0.81	0.81	0.79	0.79	-3.09%	1,755,700
2026-03-12	0.81	0.81	0.79	0.81	+0.00%	2,278,200
2026-03-11	0.77	0.81	0.77	0.81	+4.52%	4,507,100
2026-03-10	0.76	0.78	0.76	0.77	+4.03%	1,657,600
2026-03-09	0.76	0.76	0.74	0.75	-3.87%	2,881,200
2026-03-06	0.76	0.77	0.75	0.77	+1.97%	1,661,700
2026-03-05	0.74	0.78	0.74	0.76	+2.70%	3,526,500
2026-03-04	0.74	0.75	0.73	0.74	-0.67%	1,598,700
2026-03-03	0.75	0.75	0.74	0.75	+0.00%	1,836,600
2026-03-02	0.74	0.75	0.71	0.75	-1.32%	3,023,300
2026-02-27	0.71	0.75	0.71	0.75	+12.69%	6,661,800
2026-02-26	0.67	0.68	0.67	0.67	+0.75%	477,100
2026-02-25	0.69	0.69	0.67	0.67	-2.92%	664,000
2026-02-24	0.68	0.69	0.68	0.69	+1.48%	656,500
2026-02-23	0.68	0.69	0.68	0.68	-1.46%	136,900
2026-02-20	0.68	0.69	0.68	0.69	+1.48%	426,400
2026-02-19	0.68	0.69	0.67	0.68	+0.00%	338,300
2026-02-16	0.68	0.68	0.67	0.68	+0.00%	49,400
2026-02-13	0.67	0.68	0.67	0.68	+0.75%	205,000
2026-02-12	0.68	0.68	0.67	0.67	-0.74%	174,500
2026-02-11	0.68	0.69	0.67	0.68	-0.74%	882,200
2026-02-10	0.67	0.69	0.67	0.68	+2.26%	1,257,900
2026-02-09	0.65	0.67	0.65	0.67	+1.53%	488,100
2026-02-06	0.65	0.65	0.64	0.65	+0.00%	70,700
2026-02-05	0.65	0.66	0.65	0.65	+0.77%	149,000
2026-02-04	0.65	0.65	0.64	0.65	-0.76%	220,100
2026-02-03	0.65	0.66	0.65	0.65	+0.77%	135,400
2026-02-02	0.65	0.67	0.64	0.65	-1.52%	523,900
2026-01-30	0.66	0.67	0.66	0.66	-0.75%	263,100
2026-01-29	0.67	0.67	0.66	0.67	+0.00%	146,300
2026-01-28	0.66	0.67	0.66	0.67	+0.76%	375,200
2026-01-27	0.66	0.66	0.65	0.66	+0.00%	249,200
2026-01-26	0.65	0.67	0.65	0.66	+0.00%	308,700
2026-01-23	0.65	0.66	0.65	0.66	+0.76%	289,900
2026-01-22	0.65	0.66	0.65	0.65	+0.00%	206,300
2026-01-21	0.65	0.66	0.65	0.65	+0.00%	123,600
2026-01-20	0.66	0.66	0.65	0.65	-0.76%	194,600
2026-01-19	0.67	0.67	0.65	0.66	+0.00%	160,000
2026-01-16	0.67	0.67	0.65	0.66	-1.49%	366,600
2026-01-15	0.66	0.67	0.66	0.67	+1.52%	309,700
2026-01-14	0.65	0.67	0.65	0.66	+0.76%	492,800
2026-01-13	0.64	0.66	0.64	0.65	+0.77%	583,600
2026-01-12	0.65	0.65	0.64	0.65	+0.00%	165,800
2026-01-09	0.65	0.65	0.64	0.65	+0.00%	11,900
2026-01-08	0.64	0.65	0.64	0.65	+0.78%	413,000
2026-01-07	0.65	0.65	0.64	0.64	-0.77%	152,200
2026-01-06	0.64	0.65	0.64	0.65	+0.00%	243,200
2026-01-05	0.64	0.65	0.64	0.65	+0.00%	207,900
2026-01-02	0.65	0.66	0.63	0.65	-0.76%	668,900
2025-12-31	0.64	0.65	0.63	0.65	+0.77%	276,300
2025-12-30	0.65	0.65	0.64	0.65	+0.00%	251,600
2025-12-29	0.65	0.65	0.64	0.65	+0.00%	248,600
2025-12-26	0.64	0.65	0.64	0.65	+0.00%	158,300
2025-12-24	0.64	0.65	0.64	0.65	+0.78%	37,000
2025-12-23	0.65	0.65	0.63	0.64	-0.77%	70,900
2025-12-22	0.63	0.65	0.63	0.65	+2.36%	455,800
2025-12-19	0.63	0.64	0.63	0.63	+0.00%	273,600
2025-12-18	0.63	0.63	0.63	0.63	+0.79%	80,500
2025-12-17	0.62	0.63	0.61	0.63	+2.44%	200,700
2025-12-16	0.63	0.63	0.62	0.62	-2.38%	447,500
2025-12-15	0.63	0.63	0.63	0.63	-0.79%	64,600
2025-12-12	0.63	0.63	0.63	0.63	+1.60%	94,500
2025-12-11	0.63	0.63	0.63	0.63	-1.57%	236,000
2025-12-10	0.63	0.63	0.63	0.63	+0.00%	217,700
2025-12-09	0.63	0.64	0.63	0.63	+0.00%	122,300
2025-12-08	0.63	0.64	0.63	0.63	+0.00%	61,900
2025-12-05	0.63	0.64	0.63	0.63	-0.78%	243,700
2025-12-04	0.63	0.64	0.63	0.64	+0.79%	163,800
2025-12-03	0.63	0.64	0.63	0.63	+0.00%	142,800
2025-12-02	0.63	0.64	0.63	0.63	+0.00%	116,800
2025-12-01	0.63	0.64	0.63	0.63	+0.00%	107,000
2025-11-28	0.63	0.64	0.63	0.63	+0.79%	145,200
2025-11-27	0.63	0.63	0.63	0.63	+0.00%	80,700
2025-11-26	0.63	0.64	0.63	0.63	+0.00%	360,200
2025-11-25	0.64	0.64	0.63	0.63	-1.56%	154,500
2025-11-24	0.63	0.64	0.63	0.64	+0.79%	298,600
2025-11-21	0.64	0.64	0.63	0.63	-1.55%	224,300
2025-11-20	0.63	0.64	0.63	0.64	+1.57%	184,900
2025-11-19	0.64	0.64	0.63	0.63	-0.78%	84,600
2025-11-18	0.65	0.65	0.64	0.64	-1.54%	278,500
2025-11-17	0.64	0.65	0.64	0.65	+0.78%	214,000
2025-11-14	0.65	0.65	0.64	0.64	-2.27%	469,600
2025-11-13	0.66	0.66	0.65	0.66	+0.00%	204,000
2025-11-12	0.65	0.66	0.65	0.66	+1.54%	280,400
2025-11-11	0.65	0.66	0.65	0.65	+0.00%	105,700
2025-11-10	0.65	0.66	0.64	0.65	-0.76%	291,200
2025-11-07	0.65	0.66	0.65	0.65	+0.00%	321,400
2025-11-06	0.67	0.67	0.65	0.65	-1.50%	208,700
2025-11-05	0.65	0.67	0.65	0.67	+0.00%	179,000
2025-11-04	0.68	0.68	0.67	0.67	-2.92%	276,400
2025-11-03	0.68	0.69	0.68	0.69	+1.48%	238,500
2025-10-31	0.68	0.69	0.68	0.68	-0.74%	197,700
2025-10-30	0.68	0.69	0.67	0.68	+0.00%	401,000
2025-10-29	0.68	0.69	0.68	0.68	+0.00%	610,900
2025-10-28	0.68	0.69	0.68	0.68	+0.00%	341,600
2025-10-27	0.68	0.69	0.68	0.68	+0.74%	230,400
2025-10-24	0.67	0.68	0.67	0.68	+0.75%	327,500
2025-10-23	0.66	0.68	0.65	0.67	+0.75%	625,500
2025-10-22	0.65	0.67	0.65	0.67	+2.31%	478,600
2025-10-21	0.63	0.65	0.63	0.65	+2.36%	356,400
2025-10-17	0.65	0.65	0.62	0.63	-3.05%	2,215,400
2025-10-16	0.67	0.67	0.65	0.65	-2.96%	861,300
2025-10-15	0.68	0.68	0.68	0.68	-0.74%	186,100
2025-10-14	0.69	0.69	0.67	0.68	+0.00%	802,000
2025-10-13	0.69	0.69	0.67	0.68	-1.45%	853,100
2025-10-10	0.69	0.69	0.68	0.69	+0.00%	478,800
2025-10-09	0.69	0.69	0.69	0.69	+0.00%	354,800
2025-10-08	0.69	0.69	0.69	0.69	+0.00%	185,200
2025-10-07	0.69	0.70	0.69	0.69	+0.00%	204,500
2025-10-06	0.70	0.70	0.69	0.69	-1.43%	282,700
2025-10-03	0.69	0.70	0.69	0.70	+2.19%	1,045,000
2025-10-02	0.68	0.69	0.68	0.69	+0.74%	961,300
2025-10-01	0.67	0.69	0.67	0.68	+1.49%	652,500
2025-09-30	0.67	0.68	0.67	0.67	+0.00%	416,200
2025-09-29	0.67	0.68	0.66	0.67	+0.75%	369,600
2025-09-26	0.68	0.68	0.66	0.67	-1.48%	796,000
2025-09-25	0.68	0.69	0.68	0.68	-1.46%	356,000
2025-09-24	0.69	0.69	0.68	0.69	+0.00%	201,300
2025-09-23	0.70	0.70	0.68	0.69	-1.44%	859,500
2025-09-22	0.69	0.70	0.69	0.69	+0.72%	545,500
2025-09-19	0.70	0.70	0.69	0.69	-0.72%	819,900
2025-09-18	0.68	0.70	0.68	0.69	+2.96%	2,742,800
2025-09-17	0.68	0.68	0.68	0.68	-0.74%	309,400
2025-09-16	0.68	0.69	0.68	0.68	+0.74%	673,900
2025-09-15	0.68	0.69	0.68	0.68	-0.74%	648,700
2025-09-12	0.67	0.69	0.67	0.68	+0.74%	898,700
2025-09-11	0.67	0.68	0.67	0.68	+0.00%	166,700
2025-09-10	0.68	0.69	0.67	0.68	+0.00%	635,900
2025-09-09	0.68	0.69	0.68	0.68	-0.74%	1,104,400
2025-09-08	0.67	0.68	0.67	0.68	+1.49%	369,400
2025-09-05	0.67	0.68	0.67	0.67	+0.75%	564,700
2025-09-04	0.68	0.68	0.67	0.67	-1.48%	364,200
2025-09-03	0.67	0.68	0.67	0.68	+2.27%	1,191,300
2025-09-02	0.66	0.67	0.65	0.66	+0.00%	594,900
2025-09-01	0.67	0.67	0.65	0.66	-1.49%	649,800

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Feb (+9.73%). Schwächster Monat: Apr (-4.32%). Basis: 5 Jahre täglicher Daten (2022–2026).

Jan-1.03%
Feb+9.73%
Mär+2.66%
Apr-4.32%
Mai-3.59%
Jun+0.64%
Jul+1.50%
Aug+2.00%
Sep+2.55%
Okt-4.07%
Nov-4.28%
Dez+1.31%

FAQ · aus den aktuellen Kursdaten · Stand 2026-08-27

Schnelle Antworten

Wie lautet der letzte Schlusskurs von 8AZ.SI (8AZ.SI)?

0.57 am 2026-08-27, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von 8AZ.SI?

1.09 im Hoch und 0.56 im Tief über die zurückliegenden 52 Wochen, Stand 2026-08-27.

Welches ist historisch der stärkste und der schwächste Monat von 8AZ.SI?

Historisch war der stärkste Kalendermonat von 8AZ.SI der Feb (Durchschnitt +9.73%), der schwächste der Apr (Durchschnitt -4.32%) — Basis: 5 Jahre täglicher Daten (2022–2026).

Wie viele Jahre deckt die Saisonalität ab?

5 Jahre (2022–2026), berechnet aus 980 Tageskerzen im Closelook-Datenlake.