78,550€
-0,38%
Echtzeit-Aktienkurs ZEHNDER GRP NAM. SF-,05
Bid:
Ask:
Aktienkurse zur ZEHNDER GRP NAM. SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 78,80 | 80,00 | 77,90 | 78,55 | -0,38% | - |
| 05.11.2026 | 80,90 | 81,50 | 78,60 | 78,85 | -2,47% | 18,00 |
| 04.11.2026 | 78,10 | 80,95 | 78,10 | 80,85 | 3,85% | 2.352,00 |
| 03.11.2026 | 78,90 | 79,90 | 77,85 | 77,85 | -2,01% | - |
| 02.11.2026 | 79,40 | 79,85 | 77,45 | 79,45 | 0,51% | - |
| 30.10.2026 | 77,20 | 79,25 | 76,70 | 79,05 | 2,20% | - |
| 29.10.2026 | 77,35 | 78,50 | 76,85 | 77,35 | -0,13% | - |
| 28.10.2026 | 78,85 | 79,35 | 77,10 | 77,45 | -2,02% | - |
| 27.10.2026 | 76,15 | 79,25 | 75,15 | 79,05 | 3,67% | - |
| 26.10.2026 | 75,70 | 77,80 | 75,30 | 76,25 | 0,79% | - |
| 23.10.2026 | 75,60 | 76,75 | 74,15 | 75,65 | -0,26% | - |
| 22.10.2026 | 77,25 | 78,25 | 74,30 | 75,85 | -2,57% | - |
| 21.10.2026 | 78,60 | 78,85 | 77,25 | 77,85 | -1,02% | - |
| 20.10.2026 | 79,00 | 79,20 | 77,10 | 78,65 | -0,51% | 28,00 |
| 19.10.2026 | 79,10 | 79,60 | 78,35 | 79,05 | 0,38% | 27,00 |
| 16.10.2026 | 78,80 | 79,80 | 78,45 | 78,75 | -0,13% | - |
| 15.10.2026 | 78,75 | 78,90 | 78,75 | 78,85 | -0,25% | - |
| 14.10.2026 | 78,70 | 80,50 | 78,10 | 79,05 | 0,38% | 14,00 |
| 13.10.2026 | 77,10 | 78,85 | 77,10 | 78,75 | 2,07% | - |
| 12.10.2026 | 78,60 | 78,75 | 76,55 | 77,15 | -1,78% | - |
| 09.10.2026 | 76,75 | 78,80 | 76,10 | 78,55 | 2,75% | 13,00 |
| 08.10.2026 | 76,30 | 76,55 | 74,15 | 76,45 | -0,13% | 56,00 |
| 07.10.2026 | 77,70 | 78,60 | 76,30 | 76,55 | -1,92% | - |
| 06.10.2026 | 77,30 | 79,80 | 76,70 | 78,05 | 1,04% | - |
| 05.10.2026 | 76,80 | 78,15 | 76,30 | 77,25 | 0,59% | - |
| 02.10.2026 | 77,00 | 78,20 | 74,60 | 76,80 | -0,07% | - |
| 01.10.2026 | 75,90 | 77,20 | 75,10 | 76,85 | 1,45% | - |
| 30.09.2026 | 76,50 | 76,60 | 75,70 | 75,75 | -0,66% | - |
| 29.09.2026 | 76,10 | 77,10 | 75,65 | 76,25 | -0,33% | - |
| 28.09.2026 | 76,70 | 77,40 | 76,00 | 76,50 | -0,84% | 48,00 |
| 25.09.2026 | 77,10 | 77,25 | 76,00 | 77,15 | 0,26% | - |
| 24.09.2026 | 77,90 | 78,00 | 74,00 | 76,95 | -1,54% | - |
| 23.09.2026 | 78,10 | 78,50 | 77,25 | 78,15 | 0,00% | - |
| 22.09.2026 | 75,65 | 78,35 | 75,50 | 78,15 | 3,24% | 10,00 |
| 21.09.2026 | 74,80 | 76,30 | 74,40 | 75,70 | 1,68% | 22,00 |
| 18.09.2026 | 74,80 | 75,45 | 73,95 | 74,45 | -0,53% | - |
| 17.09.2026 | 73,15 | 75,35 | 71,65 | 74,85 | 3,03% | - |
| 16.09.2026 | 72,75 | 73,15 | 70,00 | 72,65 | 0,21% | - |
| 15.09.2026 | 72,15 | 72,55 | 70,70 | 72,50 | 0,55% | - |
| 14.09.2026 | 73,55 | 74,70 | 71,20 | 72,10 | -2,50% | 32,00 |
| 11.09.2026 | 74,70 | 74,80 | 73,90 | 73,95 | -0,54% | - |
| 10.09.2026 | 75,50 | 76,05 | 74,10 | 74,35 | -1,20% | - |
| 09.09.2026 | 76,65 | 77,15 | 74,80 | 75,25 | -1,70% | - |
| 08.09.2026 | 77,15 | 77,50 | 75,70 | 76,55 | -0,91% | - |
| 07.09.2026 | 77,20 | 77,95 | 76,70 | 77,25 | -0,13% | - |
| 04.09.2026 | 75,50 | 77,45 | 74,95 | 77,35 | 2,45% | - |
| 03.09.2026 | 74,60 | 76,65 | 74,50 | 75,50 | 1,14% | - |
| 02.09.2026 | 75,25 | 76,05 | 74,40 | 74,65 | -0,93% | - |
| 01.09.2026 | 77,25 | 77,25 | 75,20 | 75,35 | -2,33% | - |
| 31.08.2026 | 77,75 | 78,65 | 76,60 | 77,15 | -0,77% | - |
| 28.08.2026 | 78,10 | 79,35 | 77,55 | 77,75 | -0,38% | - |
| 27.08.2026 | 77,10 | 78,05 | 76,80 | 78,05 | 1,56% | 27,00 |
| 26.08.2026 | 75,75 | 76,95 | 75,65 | 76,85 | 1,52% | - |
| 25.08.2026 | 75,30 | 76,05 | 75,05 | 75,70 | 0,73% | - |
| 24.08.2026 | 75,95 | 76,70 | 74,90 | 75,15 | -1,12% | - |
| 21.08.2026 | 77,15 | 77,55 | 76,00 | 76,00 | -1,23% | - |
| 20.08.2026 | 76,50 | 77,40 | 76,00 | 76,95 | 0,26% | - |
| 19.08.2026 | 76,15 | 77,30 | 75,20 | 76,75 | 7,42% | - |
| 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% | - |