22,950€
-3,97%
Echtzeit-Aktienkurs Zinzino Holding AB
Bid:
Ask:
Aktienkurse zur Zinzino Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 24,05 | 24,40 | 22,00 | 23,30 | -2,51% | 5.477,00 |
| 15.07.2025 | 25,90 | 25,90 | 23,60 | 23,90 | -7,00% | 829,00 |
| 14.07.2025 | 25,20 | 26,05 | 23,35 | 25,70 | -0,96% | 3.951,00 |
| 11.07.2025 | 25,55 | 25,95 | 25,55 | 25,95 | 0,78% | 3.074,00 |
| 10.07.2025 | 25,40 | 26,05 | 25,30 | 25,75 | 1,38% | 1.734,00 |
| 09.07.2025 | 24,55 | 26,00 | 24,55 | 25,40 | 2,83% | 4.516,00 |
| 08.07.2025 | 24,30 | 24,70 | 23,90 | 24,70 | 8,33% | 1.205,00 |
| 07.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 04.07.2025 | 23,15 | 23,30 | 23,10 | 23,10 | 0,00% | 1.128,00 |
| 03.07.2025 | 21,60 | 23,15 | 21,55 | 23,10 | 5,72% | 964,00 |
| 02.07.2025 | 22,25 | 22,25 | 20,70 | 21,85 | -0,46% | 717,00 |
| 01.07.2025 | 22,65 | 22,85 | 21,70 | 21,95 | -3,94% | 295,00 |
| 30.06.2025 | 22,45 | 22,95 | 21,90 | 22,85 | 5,54% | 1.279,00 |
| 27.06.2025 | 21,55 | 21,65 | 21,30 | 21,65 | 0,70% | 403,00 |
| 26.06.2025 | 21,25 | 21,55 | 21,25 | 21,50 | 1,18% | 65,00 |
| 25.06.2025 | 20,55 | 21,25 | 20,55 | 21,25 | 1,43% | 291,00 |
| 24.06.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 5,28% | - |
| 23.06.2025 | 20,45 | 20,45 | 19,50 | 19,90 | -4,10% | 499,00 |
| 20.06.2025 | 19,68 | 20,80 | 19,68 | 20,75 | 4,48% | 245,00 |
| 19.06.2025 | 19,14 | 19,86 | 19,14 | 19,86 | 1,95% | 714,00 |
| 18.06.2025 | 18,62 | 19,80 | 18,62 | 19,48 | 4,17% | 102,00 |
| 17.06.2025 | 18,28 | 18,70 | 18,06 | 18,70 | 0,65% | 647,00 |
| 16.06.2025 | 18,10 | 18,58 | 17,96 | 18,58 | 3,68% | 990,00 |
| 13.06.2025 | 17,58 | 17,92 | 17,48 | 17,92 | -0,99% | 1.481,00 |
| 12.06.2025 | 17,80 | 18,10 | 17,76 | 18,10 | 0,00% | 540,00 |
| 11.06.2025 | 17,64 | 18,10 | 17,64 | 18,10 | 1,23% | 84,00 |
| 10.06.2025 | 17,04 | 17,96 | 17,04 | 17,88 | 5,30% | 198,00 |
| 09.06.2025 | 17,56 | 17,56 | 16,98 | 16,98 | -3,85% | 616,00 |
| 06.06.2025 | 17,92 | 18,08 | 17,66 | 17,66 | -2,43% | 580,00 |
| 05.06.2025 | 17,72 | 18,32 | 17,72 | 18,10 | 0,56% | 779,00 |
| 04.06.2025 | 17,54 | 18,00 | 17,54 | 18,00 | 1,12% | 140,00 |
| 03.06.2025 | 17,34 | 17,80 | 17,34 | 17,80 | -0,67% | 233,00 |
| 02.06.2025 | 17,54 | 17,92 | 17,20 | 17,92 | 1,36% | 374,00 |
| 30.05.2025 | 17,66 | 18,02 | 17,66 | 17,68 | -0,79% | 2.021,00 |
| 29.05.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,34% | - |
| 28.05.2025 | 17,26 | 17,76 | 17,26 | 17,76 | 0,00% | - |
| 27.05.2025 | 17,64 | 17,88 | 17,64 | 17,76 | 0,00% | 70,00 |
| 26.05.2025 | 18,70 | 18,70 | 17,50 | 17,76 | -0,22% | 2.807,00 |
| 23.05.2025 | 17,54 | 18,16 | 17,36 | 17,80 | -0,45% | 204,00 |
| 22.05.2025 | 18,00 | 18,00 | 17,20 | 17,88 | -0,56% | 90,00 |
| 21.05.2025 | 18,54 | 18,54 | 17,50 | 17,98 | 4,78% | 160,00 |
| 20.05.2025 | 17,52 | 17,52 | 17,16 | 17,16 | -1,49% | - |
| 19.05.2025 | 17,60 | 17,60 | 17,42 | 17,42 | -0,46% | 35,00 |
| 16.05.2025 | 17,38 | 17,50 | 17,38 | 17,50 | -0,23% | - |
| 15.05.2025 | 17,72 | 17,80 | 17,22 | 17,54 | -1,68% | 470,00 |
| 14.05.2025 | 17,80 | 17,92 | 17,28 | 17,84 | -3,25% | 1.153,00 |
| 13.05.2025 | 17,46 | 18,44 | 17,42 | 18,44 | 5,61% | 4.905,00 |
| 12.05.2025 | 17,16 | 17,46 | 17,16 | 17,46 | 6,59% | 320,00 |
| 09.05.2025 | 16,62 | 16,76 | 16,30 | 16,38 | 0,99% | 180,00 |
| 08.05.2025 | 16,62 | 16,62 | 16,22 | 16,22 | -2,99% | - |
| 07.05.2025 | 16,48 | 16,72 | 16,48 | 16,72 | 0,48% | 1.092,00 |
| 06.05.2025 | 17,08 | 17,08 | 16,64 | 16,64 | 5,58% | 165,00 |
| 05.05.2025 | 15,92 | 16,16 | 15,76 | 15,76 | 0,64% | 370,00 |
| 02.05.2025 | 15,60 | 15,66 | 15,60 | 15,66 | 0,90% | 71,00 |
| 30.04.2025 | 15,26 | 15,52 | 15,26 | 15,52 | 0,26% | 124,00 |
| 29.04.2025 | 14,86 | 15,48 | 14,74 | 15,48 | -0,13% | 1.514,00 |
| 28.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,45% | 1.000,00 |
| 25.04.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 2,20% | - |
| 24.04.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,41% | - |
| 23.04.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 3,73% | - |
| 22.04.2025 | 14,14 | 14,14 | 13,94 | 13,94 | 1,60% | 20,00 |
| 17.04.2025 | 13,82 | 13,82 | 13,72 | 13,72 | -2,14% | - |
| 16.04.2025 | 13,44 | 14,02 | 13,44 | 14,02 | 3,09% | 34,00 |
| 15.04.2025 | 13,54 | 13,90 | 13,36 | 13,60 | 1,04% | 50,00 |
| 14.04.2025 | 13,24 | 13,46 | 13,24 | 13,46 | 3,22% | 20,00 |
| 11.04.2025 | 13,16 | 13,16 | 13,04 | 13,04 | -1,21% | 267,00 |
| 10.04.2025 | 13,52 | 13,52 | 13,08 | 13,20 | 8,37% | 708,00 |
| 09.04.2025 | 12,36 | 12,42 | 12,18 | 12,18 | -3,03% | - |
| 08.04.2025 | 12,56 | 12,90 | 12,44 | 12,56 | -0,95% | 80,00 |
| 07.04.2025 | 11,90 | 12,68 | 11,90 | 12,68 | -0,94% | 120,00 |
| 04.04.2025 | 13,54 | 13,54 | 12,80 | 12,80 | -6,57% | 280,00 |
| 03.04.2025 | 13,76 | 13,76 | 13,70 | 13,70 | -0,72% | 726,00 |
| 02.04.2025 | 13,84 | 13,84 | 13,30 | 13,80 | 1,62% | 40,00 |
| 01.04.2025 | 13,52 | 13,58 | 13,22 | 13,58 | 0,59% | 98,00 |
| 31.03.2025 | 13,68 | 13,68 | 13,06 | 13,50 | -2,60% | 167,00 |
| 28.03.2025 | 13,66 | 13,86 | 13,66 | 13,86 | 2,36% | 253,00 |
| 27.03.2025 | 13,62 | 13,62 | 13,54 | 13,54 | -3,84% | - |
| 26.03.2025 | 13,94 | 14,08 | 13,94 | 14,08 | 2,33% | 45,00 |
| 25.03.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -1,01% | - |
| 24.03.2025 | 13,78 | 14,10 | 13,78 | 13,90 | 0,29% | 1.300,00 |
| 21.03.2025 | 13,76 | 13,86 | 13,76 | 13,86 | 1,02% | 36,00 |
| 20.03.2025 | 13,72 | 13,72 | 13,50 | 13,72 | -0,29% | 536,00 |
| 19.03.2025 | 12,92 | 13,90 | 12,92 | 13,76 | 7,17% | 22,00 |
| 18.03.2025 | 13,16 | 13,16 | 12,84 | 12,84 | 0,63% | 500,00 |
| 17.03.2025 | 13,04 | 13,04 | 12,76 | 12,76 | -1,54% | 15,00 |
| 14.03.2025 | 12,48 | 12,96 | 12,48 | 12,96 | 4,18% | 137,00 |
| 13.03.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,32% | - |
| 12.03.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 1,96% | - |
| 11.03.2025 | 12,64 | 12,66 | 12,24 | 12,24 | -1,92% | 130,00 |
| 10.03.2025 | 13,38 | 13,38 | 12,48 | 12,48 | -6,02% | 40,00 |
| 07.03.2025 | 12,78 | 13,28 | 12,78 | 13,28 | -1,04% | 3,00 |
| 06.03.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 1,82% | - |
| 05.03.2025 | 12,76 | 13,60 | 12,76 | 13,18 | 5,95% | 800,00 |
| 04.03.2025 | 12,60 | 12,80 | 12,44 | 12,44 | -2,05% | 37,00 |
| 03.03.2025 | 11,80 | 12,70 | 11,60 | 12,70 | 7,45% | 308,00 |
| 28.02.2025 | 10,80 | 11,82 | 10,80 | 11,82 | 4,79% | 40,00 |
| 27.02.2025 | 12,28 | 12,28 | 11,20 | 11,28 | -8,74% | 355,00 |
| 26.02.2025 | 11,94 | 12,36 | 11,94 | 12,36 | 0,00% | 560,00 |
| 25.02.2025 | 12,32 | 12,60 | 11,98 | 12,36 | -3,29% | 4.217,00 |
| 24.02.2025 | 13,44 | 13,44 | 12,62 | 12,78 | -3,62% | 1.255,00 |