15,150€
-2,88%
Echtzeit-Aktienkurs Zinzino Holding AB
Bid:
Ask:
Aktienkurse zur Zinzino Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 15,37 | 15,39 | 15,06 | 15,35 | -1,60% | - |
| 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% | - |
| 06.11.2025 | 10,10 | 10,44 | 10,08 | 10,08 | -2,51% | 112,00 |
| 05.11.2025 | 10,22 | 10,64 | 10,18 | 10,34 | -4,08% | 329,00 |
| 04.11.2025 | 10,34 | 10,78 | 10,12 | 10,78 | 2,86% | 704,00 |
| 03.11.2025 | 10,84 | 10,98 | 10,48 | 10,48 | -0,19% | 410,00 |
| 31.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,38% | - |
| 30.10.2025 | 10,54 | 10,54 | 10,52 | 10,54 | -2,04% | 700,00 |
| 29.10.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -2,18% | - |
| 28.10.2025 | 11,14 | 11,20 | 11,00 | 11,00 | -0,18% | 510,00 |
| 27.10.2025 | 11,22 | 11,22 | 10,68 | 11,02 | -1,08% | 300,00 |
| 24.10.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 2,20% | - |
| 23.10.2025 | 11,14 | 11,14 | 10,90 | 10,90 | -0,73% | 800,00 |
| 22.10.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,92% | - |
| 21.10.2025 | 12,04 | 12,04 | 10,88 | 10,88 | -9,63% | 1.435,00 |
| 20.10.2025 | 11,44 | 12,04 | 11,02 | 12,04 | 7,12% | 825,00 |
| 17.10.2025 | 11,26 | 11,56 | 11,24 | 11,24 | -2,60% | 66,00 |
| 16.10.2025 | 11,28 | 11,54 | 11,28 | 11,54 | 1,05% | 8,00 |
| 15.10.2025 | 11,72 | 11,94 | 11,42 | 11,42 | -3,22% | 775,00 |
| 14.10.2025 | 12,74 | 12,74 | 11,80 | 11,80 | -7,38% | 5.971,00 |
| 13.10.2025 | 11,40 | 12,74 | 11,40 | 12,74 | 10,40% | 1.957,00 |
| 10.10.2025 | 11,10 | 11,54 | 11,10 | 11,54 | 1,94% | 740,00 |
| 09.10.2025 | 11,66 | 11,66 | 11,04 | 11,32 | 2,91% | 525,00 |
| 08.10.2025 | 11,48 | 11,56 | 11,00 | 11,00 | -5,82% | 128,00 |
| 07.10.2025 | 11,68 | 11,80 | 11,44 | 11,68 | -6,41% | 1.140,00 |
| 06.10.2025 | 12,08 | 12,48 | 12,08 | 12,48 | 4,52% | 150,00 |
| 03.10.2025 | 11,68 | 12,70 | 11,68 | 11,94 | -1,97% | 966,00 |
| 02.10.2025 | 12,06 | 12,56 | 12,04 | 12,18 | -0,81% | 3.285,00 |
| 01.10.2025 | 12,56 | 12,56 | 12,02 | 12,28 | -2,85% | 2.505,00 |
| 30.09.2025 | 12,36 | 12,64 | 12,36 | 12,64 | -1,25% | 2.350,00 |
| 29.09.2025 | 13,50 | 13,50 | 12,80 | 12,80 | -5,04% | 4.004,00 |
| 26.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,59% | - |
| 25.09.2025 | 13,76 | 13,76 | 13,56 | 13,56 | -3,42% | 500,00 |
| 24.09.2025 | 13,58 | 14,04 | 13,42 | 14,04 | 4,62% | 4.035,00 |
| 23.09.2025 | 13,90 | 13,94 | 13,42 | 13,42 | -3,73% | 200,00 |
| 22.09.2025 | 14,72 | 14,72 | 13,80 | 13,94 | -2,11% | 1.870,00 |
| 19.09.2025 | 14,56 | 14,92 | 14,24 | 14,24 | -0,42% | 7.594,00 |
| 18.09.2025 | 13,56 | 14,30 | 13,56 | 14,30 | 2,73% | 30,00 |
| 17.09.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -1,69% | - |
| 16.09.2025 | 13,62 | 14,16 | 13,62 | 14,16 | 4,42% | 829,00 |
| 15.09.2025 | 14,98 | 14,98 | 13,56 | 13,56 | -5,57% | 885,00 |
| 12.09.2025 | 15,28 | 15,28 | 14,36 | 14,36 | -8,13% | 500,00 |
| 11.09.2025 | 15,48 | 15,77 | 15,32 | 15,63 | 0,06% | - |
| 10.09.2025 | 15,92 | 16,00 | 15,28 | 15,62 | -1,08% | 1.063,00 |
| 09.09.2025 | 15,84 | 16,14 | 15,72 | 15,79 | 0,32% | - |
| 08.09.2025 | 16,22 | 16,45 | 15,67 | 15,74 | -3,20% | 63,00 |
| 05.09.2025 | 15,98 | 16,26 | 15,98 | 16,26 | 2,01% | 268,00 |
| 04.09.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,62% | - |
| 03.09.2025 | 15,52 | 16,04 | 15,52 | 16,04 | 3,48% | 112,00 |
| 02.09.2025 | 16,64 | 16,64 | 15,50 | 15,50 | -8,28% | 260,00 |
| 01.09.2025 | 17,14 | 17,14 | 16,90 | 16,90 | -7,55% | 250,00 |
| 29.08.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,44% | - |
| 28.08.2025 | 18,12 | 18,36 | 17,98 | 18,36 | 2,00% | 210,00 |
| 27.08.2025 | 18,30 | 18,30 | 17,82 | 18,00 | -7,22% | 700,00 |
| 26.08.2025 | 19,42 | 19,42 | 19,40 | 19,40 | -0,61% | 25,00 |
| 25.08.2025 | 18,80 | 19,52 | 18,80 | 19,52 | 3,61% | 1.192,00 |
| 22.08.2025 | 18,06 | 18,84 | 18,06 | 18,84 | 2,61% | 2.725,00 |
| 21.08.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,11% | - |
| 20.08.2025 | 17,70 | 18,34 | 17,70 | 18,34 | 1,66% | 5,00 |
| 19.08.2025 | 18,34 | 18,78 | 17,94 | 18,04 | -1,20% | 5.455,00 |
| 18.08.2025 | 22,10 | 22,10 | 17,92 | 18,26 | -16,43% | 331,00 |
| 15.08.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,69% | - |
| 14.08.2025 | 21,30 | 21,70 | 21,30 | 21,70 | -0,23% | 150,00 |
| 13.08.2025 | 22,30 | 22,30 | 21,75 | 21,75 | -3,76% | 121,00 |
| 12.08.2025 | 21,75 | 22,60 | 21,75 | 22,60 | 2,26% | 300,00 |
| 11.08.2025 | 22,70 | 22,70 | 22,10 | 22,10 | -3,07% | 317,00 |
| 08.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 07.08.2025 | 22,30 | 23,00 | 22,30 | 23,00 | 0,22% | 421,00 |
| 06.08.2025 | 22,45 | 22,95 | 22,45 | 22,95 | 0,66% | - |
| 05.08.2025 | 22,55 | 22,80 | 22,05 | 22,80 | 0,44% | 45,00 |
| 04.08.2025 | 22,10 | 22,70 | 21,95 | 22,70 | 10,19% | 626,00 |
| 01.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 31.07.2025 | 21,00 | 21,30 | 20,60 | 20,85 | -2,34% | 307,00 |
| 30.07.2025 | 22,90 | 22,90 | 21,35 | 21,35 | -5,32% | 102,00 |