12,830€
3,14%
Echtzeit-Aktienkurs Zinzino Holding AB
Bid:
Ask:
Aktienkurse zur Zinzino Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -0,94% | - |
| 07.04.2026 | 13,34 | 13,81 | 13,29 | 13,81 | 5,90% | 22,00 |
| 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% | - |