12,500€
-3,03%
Echtzeit-Aktienkurs Zinzino Holding AB
Bid:
Ask:
Aktienkurse zur Zinzino Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 0,31% | - |
| 26.08.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -7,00% | - |
| 25.08.2026 | 12,07 | 13,86 | 12,07 | 13,86 | 8,54% | 6,00 |
| 24.08.2026 | 12,38 | 12,77 | 12,38 | 12,77 | 5,19% | 240,00 |
| 21.08.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -4,41% | - |
| 20.08.2026 | 12,00 | 12,70 | 12,00 | 12,70 | 9,77% | 1.000,00 |
| 19.08.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -0,26% | 10,00 |
| 18.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,84% | - |
| 17.08.2026 | 11,59 | 12,19 | 11,59 | 12,19 | 7,78% | 150,00 |
| 14.08.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -0,62% | - |
| 13.08.2026 | 11,38 | 11,38 | 11,38 | 11,38 | -1,22% | - |
| 12.08.2026 | 11,67 | 11,67 | 11,52 | 11,52 | -1,87% | 370,00 |
| 11.08.2026 | 11,74 | 11,74 | 11,74 | 11,74 | -5,02% | - |
| 10.08.2026 | 11,81 | 12,36 | 11,81 | 12,36 | 7,29% | 125,00 |
| 07.08.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -6,04% | - |
| 06.08.2026 | 11,72 | 12,26 | 11,72 | 12,26 | 6,79% | 16,00 |
| 05.08.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -3,37% | - |
| 04.08.2026 | 11,54 | 11,88 | 11,54 | 11,88 | 2,95% | 200,00 |
| 03.08.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 0,00% | - |
| 31.07.2026 | 11,54 | 11,54 | 11,54 | 11,54 | 2,21% | - |
| 30.07.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -1,74% | - |
| 29.07.2026 | 11,34 | 11,49 | 11,34 | 11,49 | -1,79% | 9,00 |
| 28.07.2026 | 11,34 | 12,03 | 11,34 | 11,70 | -2,42% | 89,00 |
| 27.07.2026 | 11,52 | 11,99 | 11,52 | 11,99 | 7,63% | 40,00 |
| 24.07.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -4,21% | - |
| 23.07.2026 | 11,12 | 11,63 | 11,12 | 11,63 | 5,25% | 67,00 |
| 22.07.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 3,37% | - |
| 21.07.2026 | 10,69 | 10,69 | 10,69 | 10,69 | -4,04% | - |
| 20.07.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -5,19% | - |
| 17.07.2026 | 11,36 | 11,75 | 11,36 | 11,75 | 2,80% | 10,00 |
| 16.07.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 2,42% | - |
| 15.07.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,80% | - |
| 14.07.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -4,98% | - |
| 13.07.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 0,25% | - |
| 10.07.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -0,67% | - |
| 09.07.2026 | 11,89 | 11,89 | 11,89 | 11,89 | -1,57% | - |
| 08.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -1,23% | - |
| 07.07.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -1,69% | - |
| 06.07.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -0,96% | - |
| 03.07.2026 | 12,34 | 12,83 | 12,34 | 12,56 | 1,54% | 51,00 |
| 02.07.2026 | 12,08 | 12,45 | 12,08 | 12,37 | 5,19% | - |
| 01.07.2026 | 11,76 | 11,76 | 11,76 | 11,76 | 0,26% | - |
| 30.06.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -3,38% | - |
| 29.06.2026 | 11,76 | 12,14 | 11,76 | 12,14 | 3,76% | 42,00 |
| 26.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,47% | - |
| 25.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 0,00% | 500,00 |
| 24.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 0,00% | - |
| 23.06.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -5,31% | - |
| 22.06.2026 | 12,20 | 12,80 | 12,20 | 12,80 | 1,67% | 25,00 |
| 19.06.2026 | 12,12 | 12,59 | 12,12 | 12,59 | 0,88% | 600,00 |
| 18.06.2026 | 12,30 | 12,48 | 12,30 | 12,48 | 1,96% | 50,00 |
| 17.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -2,24% | - |
| 16.06.2026 | 12,52 | 12,52 | 12,52 | 12,52 | -5,37% | - |
| 15.06.2026 | 13,23 | 13,23 | 13,23 | 13,23 | 6,35% | 6,00 |
| 12.06.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -3,27% | - |
| 11.06.2026 | 12,12 | 12,86 | 12,12 | 12,86 | 1,02% | 60,00 |
| 10.06.2026 | 12,21 | 12,73 | 12,21 | 12,73 | 3,50% | 50,00 |
| 09.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | - |
| 08.06.2026 | 12,85 | 12,85 | 12,25 | 12,25 | -4,52% | 100,00 |
| 05.06.2026 | 12,83 | 12,83 | 12,83 | 12,83 | 2,97% | - |
| 04.06.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,89% | - |
| 03.06.2026 | 12,85 | 12,85 | 12,16 | 12,35 | -8,79% | 500,00 |
| 02.06.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -4,98% | - |
| 01.06.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 1,64% | - |
| 29.05.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -1,54% | - |
| 28.05.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -2,13% | - |
| 27.05.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -2,74% | - |
| 26.05.2026 | 13,77 | 14,96 | 13,77 | 14,96 | 5,58% | 554,00 |
| 25.05.2026 | 13,51 | 14,17 | 13,51 | 14,17 | 0,35% | 60,00 |
| 22.05.2026 | 12,43 | 14,12 | 12,43 | 14,12 | 14,24% | 43,00 |
| 21.05.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 2,83% | - |
| 20.05.2026 | 12,02 | 12,02 | 12,02 | 12,02 | 0,25% | - |
| 19.05.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -4,46% | - |
| 18.05.2026 | 11,38 | 12,55 | 11,38 | 12,55 | 5,55% | 103,00 |
| 15.05.2026 | 11,25 | 11,89 | 11,25 | 11,89 | 2,94% | 20,00 |
| 14.05.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -3,75% | - |
| 13.05.2026 | 11,43 | 12,00 | 11,43 | 12,00 | 4,62% | 160,00 |
| 12.05.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 0,88% | - |
| 11.05.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -4,29% | - |
| 08.05.2026 | 11,90 | 11,90 | 11,88 | 11,88 | -0,17% | 150,00 |
| 07.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,62% | - |
| 06.05.2026 | 11,84 | 12,22 | 11,84 | 12,22 | -4,16% | 30,00 |
| 05.05.2026 | 12,26 | 12,75 | 12,26 | 12,75 | 2,57% | 60,00 |
| 04.05.2026 | 11,92 | 12,43 | 11,92 | 12,43 | 10,20% | 5.408,00 |
| 30.04.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -4,24% | - |
| 29.04.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 1,64% | - |
| 28.04.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -1,78% | - |
| 27.04.2026 | 11,75 | 12,36 | 11,75 | 11,80 | -2,24% | 7.320,00 |
| 24.04.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -2,43% | - |
| 23.04.2026 | 12,46 | 12,46 | 12,35 | 12,37 | -1,98% | 8,00 |
| 22.04.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,88% | - |
| 21.04.2026 | 12,51 | 12,51 | 12,51 | 12,51 | -8,69% | - |
| 20.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 17.04.2026 | 14,02 | 14,30 | 14,02 | 14,30 | -0,42% | 2.420,00 |
| 16.04.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 2,87% | - |
| 15.04.2026 | 13,96 | 13,96 | 13,96 | 13,96 | 0,14% | - |
| 14.04.2026 | 13,81 | 13,94 | 13,81 | 13,94 | 3,72% | 1.500,00 |
| 13.04.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -0,44% | - |
| 10.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,05% | - |
| 09.04.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -2,34% | - |