67,600€
-0,44%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 71,70 | 72,65 | 70,45 | 71,45 | -0,28% | - |
| 04.05.2026 | 71,85 | 73,25 | 71,20 | 71,65 | 0,00% | - |
| 30.04.2026 | 68,75 | 71,75 | 68,65 | 71,65 | 3,32% | - |
| 29.04.2026 | 71,65 | 71,65 | 68,40 | 69,35 | -2,67% | 3.939,00 |
| 28.04.2026 | 71,75 | 72,60 | 70,90 | 71,25 | -0,70% | - |
| 27.04.2026 | 72,65 | 73,15 | 71,40 | 71,75 | -1,78% | 27,00 |
| 24.04.2026 | 73,45 | 74,90 | 72,45 | 73,05 | -0,20% | - |
| 23.04.2026 | 80,25 | 80,25 | 72,45 | 73,20 | -10,02% | - |
| 22.04.2026 | 82,90 | 84,20 | 80,95 | 81,35 | -0,85% | - |
| 21.04.2026 | 82,60 | 83,60 | 81,95 | 82,05 | -0,42% | - |
| 20.04.2026 | 83,10 | 83,70 | 81,95 | 82,40 | -1,85% | - |
| 17.04.2026 | 79,10 | 84,55 | 78,90 | 83,95 | 6,47% | - |
| 16.04.2026 | 79,60 | 79,75 | 78,60 | 78,85 | -0,76% | - |
| 15.04.2026 | 79,10 | 80,20 | 79,10 | 79,45 | 0,00% | - |
| 14.04.2026 | 77,40 | 80,80 | 76,50 | 79,45 | 2,32% | 14,00 |
| 13.04.2026 | 75,15 | 77,65 | 74,90 | 77,65 | 2,64% | - |
| 10.04.2026 | 74,30 | 76,75 | 73,85 | 75,65 | 1,89% | - |
| 09.04.2026 | 74,10 | 74,60 | 72,35 | 74,25 | 0,00% | - |
| 08.04.2026 | 73,75 | 74,75 | 71,25 | 74,25 | 4,58% | 3.190,00 |
| 07.04.2026 | 71,75 | 72,50 | 69,25 | 71,00 | -1,46% | - |
| 02.04.2026 | 73,00 | 73,40 | 71,35 | 72,05 | -3,48% | 550,00 |
| 01.04.2026 | 73,40 | 75,00 | 73,40 | 74,65 | 2,19% | - |
| 31.03.2026 | 72,00 | 73,25 | 70,90 | 73,05 | 2,53% | - |
| 30.03.2026 | 71,75 | 72,05 | 70,60 | 71,25 | -0,14% | - |
| 27.03.2026 | 73,90 | 73,90 | 71,30 | 71,35 | -3,19% | - |
| 26.03.2026 | 74,10 | 76,10 | 72,70 | 73,70 | -1,01% | - |
| 25.03.2026 | 74,90 | 76,65 | 74,10 | 74,45 | -0,73% | - |
| 24.03.2026 | 75,30 | 77,15 | 73,60 | 75,00 | -1,12% | - |
| 23.03.2026 | 72,70 | 76,90 | 71,10 | 75,85 | 1,07% | - |
| 20.03.2026 | 76,00 | 76,70 | 74,30 | 75,05 | -1,38% | - |
| 19.03.2026 | 77,70 | 78,70 | 74,85 | 76,10 | -2,19% | - |
| 18.03.2026 | 79,25 | 80,10 | 77,70 | 77,80 | -0,77% | - |
| 17.03.2026 | 79,60 | 80,30 | 78,20 | 78,40 | -2,31% | - |
| 16.03.2026 | 79,90 | 80,45 | 78,65 | 80,25 | 1,26% | 15,00 |
| 13.03.2026 | 82,60 | 83,20 | 79,15 | 79,25 | -4,11% | - |
| 12.03.2026 | 81,60 | 83,45 | 81,45 | 82,65 | 0,43% | - |
| 11.03.2026 | 82,70 | 82,70 | 80,65 | 82,30 | -0,18% | - |
| 10.03.2026 | 83,15 | 83,95 | 81,35 | 82,45 | -0,96% | - |
| 09.03.2026 | 84,10 | 85,25 | 80,25 | 83,25 | -3,31% | 3.640,00 |
| 06.03.2026 | 86,70 | 86,80 | 85,10 | 86,10 | -0,12% | - |
| 05.03.2026 | 87,10 | 88,15 | 85,45 | 86,20 | -2,10% | - |
| 04.03.2026 | 86,70 | 88,50 | 85,40 | 88,05 | 1,09% | - |
| 03.03.2026 | 87,20 | 88,70 | 85,10 | 87,10 | -1,30% | 84,00 |
| 02.03.2026 | 87,75 | 89,65 | 87,35 | 88,25 | -2,00% | 1.289,00 |
| 27.02.2026 | 87,15 | 90,05 | 84,15 | 90,05 | 3,45% | 1.028,00 |
| 26.02.2026 | 93,45 | 94,00 | 83,60 | 87,05 | -7,00% | 1.080,00 |
| 25.02.2026 | 93,80 | 94,85 | 93,15 | 93,60 | -0,11% | - |
| 24.02.2026 | 94,85 | 95,40 | 93,60 | 93,70 | -1,21% | - |
| 23.02.2026 | 96,80 | 96,95 | 93,15 | 94,85 | -2,32% | - |
| 20.02.2026 | 96,85 | 97,95 | 95,45 | 97,10 | 0,41% | - |
| 19.02.2026 | 98,35 | 98,45 | 96,15 | 96,70 | -1,73% | - |
| 18.02.2026 | 97,85 | 99,35 | 97,10 | 98,40 | 0,72% | - |
| 17.02.2026 | 98,45 | 98,70 | 96,30 | 97,70 | -1,11% | - |
| 16.02.2026 | 99,10 | 99,95 | 98,25 | 98,80 | -0,30% | 14,00 |
| 13.02.2026 | 98,15 | 99,10 | 97,00 | 99,10 | 1,28% | - |
| 12.02.2026 | 97,45 | 99,35 | 96,45 | 97,85 | 0,46% | - |
| 11.02.2026 | 97,45 | 97,80 | 95,75 | 97,40 | 0,15% | - |
| 10.02.2026 | 97,15 | 97,80 | 95,80 | 97,25 | -0,05% | - |
| 09.02.2026 | 96,15 | 97,50 | 94,90 | 97,30 | 1,30% | - |
| 06.02.2026 | 93,55 | 96,05 | 93,00 | 96,05 | 2,84% | - |
| 05.02.2026 | 94,20 | 94,90 | 93,25 | 93,40 | -0,64% | - |
| 04.02.2026 | 92,35 | 94,45 | 92,20 | 94,00 | 1,95% | - |
| 03.02.2026 | 90,55 | 92,60 | 90,10 | 92,20 | 2,05% | - |
| 02.02.2026 | 88,60 | 90,60 | 88,50 | 90,35 | 0,89% | - |
| 30.01.2026 | 89,20 | 90,20 | 88,35 | 89,55 | 0,17% | - |
| 29.01.2026 | 88,40 | 89,55 | 87,70 | 89,40 | 1,65% | 17,00 |
| 28.01.2026 | 89,65 | 89,90 | 87,75 | 87,95 | -1,29% | 30,00 |
| 27.01.2026 | 90,25 | 90,95 | 88,50 | 89,10 | -0,83% | - |
| 26.01.2026 | 90,10 | 91,10 | 89,40 | 89,85 | -0,11% | - |
| 23.01.2026 | 89,15 | 90,25 | 88,70 | 89,95 | 0,56% | 24,00 |
| 22.01.2026 | 87,55 | 91,10 | 87,35 | 89,45 | 2,17% | - |
| 21.01.2026 | 86,45 | 87,95 | 85,75 | 87,55 | 1,51% | - |
| 20.01.2026 | 84,75 | 87,45 | 84,55 | 86,25 | 1,47% | - |
| 19.01.2026 | 86,80 | 87,85 | 84,45 | 85,00 | -2,80% | - |
| 16.01.2026 | 92,40 | 93,25 | 86,35 | 87,45 | -5,10% | 1.580,00 |
| 15.01.2026 | 90,90 | 92,65 | 90,20 | 92,15 | 1,82% | - |
| 14.01.2026 | 90,50 | 91,20 | 89,25 | 90,50 | 0,00% | 15,00 |
| 13.01.2026 | 91,50 | 91,60 | 89,05 | 90,50 | -1,09% | - |
| 12.01.2026 | 90,20 | 91,65 | 89,50 | 91,50 | 1,44% | - |
| 09.01.2026 | 89,90 | 90,30 | 89,05 | 90,20 | 0,28% | - |
| 08.01.2026 | 91,20 | 92,15 | 89,05 | 89,95 | -1,59% | - |
| 07.01.2026 | 89,60 | 91,55 | 89,50 | 91,40 | 2,07% | - |
| 06.01.2026 | 92,25 | 92,25 | 88,75 | 89,55 | -0,67% | - |
| 05.01.2026 | 89,20 | 90,15 | 87,50 | 90,15 | 1,46% | 54,00 |
| 02.01.2026 | 87,65 | 88,85 | 87,60 | 88,85 | 0,85% | 14,00 |
| 30.12.2025 | 87,55 | 88,15 | 86,90 | 88,10 | 0,69% | - |
| 29.12.2025 | 87,20 | 87,70 | 86,05 | 87,50 | 0,40% | - |
| 23.12.2025 | 86,50 | 87,15 | 86,20 | 87,15 | 0,98% | - |
| 22.12.2025 | 85,65 | 86,70 | 85,00 | 86,30 | 0,82% | - |
| 19.12.2025 | 84,05 | 85,85 | 82,80 | 85,60 | 1,84% | - |
| 18.12.2025 | 82,35 | 84,15 | 81,90 | 84,05 | 2,38% | - |
| 17.12.2025 | 83,65 | 83,75 | 81,95 | 82,10 | -1,68% | 12,00 |
| 16.12.2025 | 83,15 | 83,85 | 82,75 | 83,50 | 0,12% | - |
| 15.12.2025 | 83,70 | 83,70 | 82,20 | 83,40 | 0,12% | 69,00 |
| 12.12.2025 | 83,75 | 84,45 | 82,65 | 83,30 | -0,24% | - |
| 11.12.2025 | 83,95 | 85,05 | 83,20 | 83,50 | -1,12% | - |
| 10.12.2025 | 80,90 | 85,15 | 80,60 | 84,45 | 7,17% | 2.900,00 |
| 09.12.2025 | 81,05 | 81,95 | 78,80 | 78,80 | -2,60% | - |
| 08.12.2025 | 76,40 | 81,45 | 76,00 | 80,90 | 5,82% | 1.900,00 |
| 05.12.2025 | 75,85 | 76,60 | 75,70 | 76,45 | 0,92% | - |