13,380€
-2,62%
Echtzeit-Aktienkurs Zinzino Holding AB
Bid:
Ask:
Aktienkurse zur Zinzino Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -5,09% | - |
| 01.04.2026 | 12,68 | 13,74 | 12,68 | 13,74 | 12,99% | 25,00 |
| 31.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 2,53% | - |
| 30.03.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -2,63% | - |
| 27.03.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 0,33% | - |
| 26.03.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -0,16% | - |
| 25.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -0,16% | - |
| 24.03.2026 | 11,84 | 12,18 | 11,84 | 12,18 | -3,64% | 1.900,00 |
| 23.03.2026 | 11,40 | 12,64 | 11,40 | 12,64 | 6,22% | 45,00 |
| 20.03.2026 | 11,96 | 11,96 | 11,90 | 11,90 | -1,65% | 50,00 |
| 19.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,04% | - |
| 18.03.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -1,42% | - |
| 17.03.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -3,51% | - |
| 16.03.2026 | 12,72 | 13,12 | 12,72 | 13,12 | 1,86% | 6,00 |
| 13.03.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -1,53% | - |
| 12.03.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -4,11% | - |
| 11.03.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -3,94% | - |
| 10.03.2026 | 14,02 | 14,20 | 14,02 | 14,20 | 4,57% | 60,00 |
| 09.03.2026 | 13,24 | 13,58 | 13,24 | 13,58 | 0,59% | 38,00 |
| 06.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 05.03.2026 | 13,94 | 13,94 | 13,80 | 13,80 | 5,50% | 343,00 |
| 04.03.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -1,36% | - |
| 03.03.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -9,18% | - |
| 02.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,96% | 10,00 |
| 27.02.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -6,46% | - |
| 26.02.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 27,82% | - |
| 25.02.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,33% | - |
| 24.02.2026 | 11,82 | 12,02 | 11,82 | 12,02 | -1,48% | 100,00 |
| 23.02.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -1,45% | 1.220,00 |
| 20.02.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | 1,00 |
| 19.02.2026 | 12,02 | 12,38 | 12,02 | 12,38 | 5,09% | 40,00 |
| 18.02.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -5,61% | - |
| 17.02.2026 | 12,04 | 12,48 | 12,04 | 12,48 | 4,00% | 50,00 |
| 16.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,17% | - |
| 13.02.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -2,60% | - |
| 12.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -5,24% | - |
| 11.02.2026 | 12,86 | 13,38 | 12,86 | 12,98 | 1,72% | 77,00 |
| 10.02.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -2,45% | - |
| 09.02.2026 | 12,76 | 13,08 | 12,76 | 13,08 | 11,22% | 3.928,00 |
| 06.02.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 1,38% | - |
| 05.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -7,94% | - |
| 04.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,16% | 200,00 |
| 03.02.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -1,41% | - |
| 02.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,69% | - |
| 30.01.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -0,76% | - |
| 29.01.2026 | 13,42 | 13,50 | 13,12 | 13,12 | -0,91% | 285,00 |
| 28.01.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -0,75% | - |
| 27.01.2026 | 13,34 | 13,34 | 13,34 | 13,34 | 0,15% | - |
| 26.01.2026 | 13,02 | 13,32 | 13,02 | 13,32 | -1,48% | 5,00 |
| 23.01.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 4,00% | - |
| 22.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,62% | - |
| 21.01.2026 | 12,92 | 12,92 | 12,92 | 12,92 | -3,00% | - |
| 20.01.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -4,03% | - |
| 19.01.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -0,86% | - |
| 16.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,64% | - |
| 15.01.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 1,84% | 160,00 |
| 14.01.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -2,22% | - |
| 13.01.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 0,28% | 20,00 |
| 12.01.2026 | 14,22 | 14,40 | 14,22 | 14,40 | 2,56% | 500,00 |
| 09.01.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -0,85% | - |
| 08.01.2026 | 14,30 | 14,80 | 14,16 | 14,16 | -0,56% | 44,00 |
| 07.01.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -4,17% | - |
| 06.01.2026 | 14,34 | 14,88 | 14,30 | 14,86 | 4,21% | 357,00 |
| 05.01.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -2,06% | - |
| 02.01.2026 | 14,70 | 14,70 | 14,56 | 14,56 | 1,25% | 85,00 |
| 30.12.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 1,84% | - |
| 29.12.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,86% | - |
| 23.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 22.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,14% | 350,00 |
| 19.12.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -0,56% | - |
| 18.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 17.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,40% | - |
| 16.12.2025 | 15,06 | 15,06 | 14,96 | 14,96 | -4,10% | 80,00 |
| 15.12.2025 | 15,62 | 15,62 | 15,60 | 15,60 | 1,43% | 10,00 |
| 12.12.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -3,75% | - |
| 11.12.2025 | 15,52 | 15,98 | 15,52 | 15,98 | -1,60% | 125,00 |
| 10.12.2025 | 15,56 | 16,24 | 15,56 | 16,24 | 1,00% | 165,00 |
| 09.12.2025 | 15,02 | 16,08 | 15,02 | 16,08 | 2,55% | 11,00 |
| 08.12.2025 | 15,24 | 15,68 | 15,24 | 15,68 | 4,53% | 10,00 |
| 05.12.2025 | 14,52 | 15,00 | 14,52 | 15,00 | 0,13% | 345,00 |
| 04.12.2025 | 14,46 | 14,98 | 14,46 | 14,98 | 3,60% | 33,00 |
| 03.12.2025 | 14,76 | 14,76 | 14,46 | 14,46 | -1,23% | 100,00 |
| 02.12.2025 | 14,86 | 14,86 | 14,62 | 14,64 | -1,48% | 3.980,00 |
| 01.12.2025 | 15,10 | 15,10 | 14,86 | 14,86 | -5,95% | 250,00 |
| 28.11.2025 | 15,62 | 15,80 | 15,62 | 15,80 | 3,67% | 110,00 |
| 27.11.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -1,04% | - |
| 26.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,85% | - |
| 25.11.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,18% | 601,00 |
| 24.11.2025 | 14,58 | 15,34 | 14,58 | 15,30 | 4,94% | 1.148,00 |
| 21.11.2025 | 14,94 | 14,94 | 14,58 | 14,58 | 0,69% | 50,00 |
| 20.11.2025 | 14,70 | 14,82 | 14,48 | 14,48 | -2,16% | 207,00 |
| 19.11.2025 | 11,52 | 14,80 | 11,52 | 14,80 | 28,70% | 2.371,00 |
| 18.11.2025 | 11,14 | 11,50 | 11,14 | 11,50 | 1,23% | 2.020,00 |
| 17.11.2025 | 10,90 | 11,36 | 10,90 | 11,36 | 4,60% | 450,00 |
| 14.11.2025 | 11,10 | 11,10 | 10,86 | 10,86 | -3,55% | 217,00 |
| 13.11.2025 | 10,88 | 11,26 | 10,88 | 11,26 | 1,99% | 1.899,00 |
| 12.11.2025 | 10,74 | 11,04 | 10,74 | 11,04 | 0,91% | 85,00 |
| 11.11.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,74% | - |
| 10.11.2025 | 10,88 | 10,88 | 10,86 | 10,86 | 7,74% | 280,00 |
| 07.11.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,00% | - |