31,600€
-1,56%
Echtzeit-Aktienkurs ZURN WATER SOLUTI. DL-,01
Bid:
Ask:
Aktienkurse zur ZURN WATER SOLUTI. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 31,50 | 31,70 | 31,50 | 31,50 | -1,87% | - |
| 03.07.2025 | 31,90 | 32,30 | 31,70 | 32,10 | 0,63% | - |
| 02.07.2025 | 31,90 | 32,10 | 31,50 | 31,90 | 0,00% | - |
| 01.07.2025 | 31,10 | 32,10 | 30,70 | 31,90 | 2,57% | - |
| 30.06.2025 | 31,40 | 31,60 | 30,90 | 31,10 | 0,00% | - |
| 27.06.2025 | 31,00 | 31,70 | 30,90 | 31,10 | -0,64% | - |
| 26.06.2025 | 30,60 | 31,30 | 30,60 | 31,30 | 0,64% | - |
| 25.06.2025 | 31,30 | 31,40 | 30,90 | 31,10 | -0,64% | - |
| 24.06.2025 | 31,00 | 31,60 | 31,00 | 31,30 | 0,00% | - |
| 23.06.2025 | 30,60 | 31,30 | 30,60 | 31,30 | 1,95% | - |
| 20.06.2025 | 30,40 | 31,20 | 30,40 | 30,70 | 0,33% | - |
| 19.06.2025 | 30,90 | 31,00 | 30,60 | 30,60 | -0,97% | - |
| 18.06.2025 | 30,40 | 31,50 | 30,40 | 30,90 | 0,00% | - |
| 17.06.2025 | 30,20 | 31,10 | 30,20 | 30,90 | 0,65% | - |
| 16.06.2025 | 30,20 | 30,70 | 30,20 | 30,70 | 0,66% | - |
| 13.06.2025 | 30,80 | 31,00 | 30,30 | 30,50 | -1,93% | - |
| 12.06.2025 | 31,40 | 31,50 | 30,80 | 31,10 | -1,89% | - |
| 11.06.2025 | 31,80 | 32,40 | 31,30 | 31,70 | -1,25% | - |
| 10.06.2025 | 32,10 | 32,30 | 31,70 | 32,10 | 0,31% | - |
| 09.06.2025 | 31,60 | 32,40 | 31,60 | 32,00 | -0,31% | - |
| 06.06.2025 | 31,80 | 32,40 | 31,80 | 32,10 | 1,26% | - |
| 05.06.2025 | 31,70 | 31,90 | 31,30 | 31,70 | 0,00% | - |
| 04.06.2025 | 32,00 | 32,30 | 31,70 | 31,70 | -1,25% | - |
| 03.06.2025 | 31,20 | 32,10 | 31,00 | 32,10 | 2,56% | - |
| 02.06.2025 | 31,60 | 31,80 | 30,80 | 31,30 | -1,88% | - |
| 30.05.2025 | 32,20 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 29.05.2025 | 32,70 | 32,80 | 31,70 | 32,10 | 0,00% | - |
| 28.05.2025 | 32,60 | 32,80 | 31,90 | 32,10 | -1,23% | - |
| 27.05.2025 | 31,50 | 32,70 | 31,40 | 32,50 | 2,85% | - |
| 26.05.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,96% | - |
| 23.05.2025 | 31,60 | 31,60 | 31,00 | 31,30 | -1,26% | - |
| 22.05.2025 | 31,70 | 32,00 | 31,50 | 31,70 | 0,00% | - |
| 21.05.2025 | 32,60 | 32,60 | 31,50 | 31,70 | -3,06% | - |
| 20.05.2025 | 33,20 | 33,30 | 32,70 | 32,70 | -1,80% | - |
| 19.05.2025 | 33,20 | 33,50 | 32,80 | 33,30 | -1,19% | - |
| 16.05.2025 | 33,00 | 33,70 | 32,90 | 33,70 | 1,81% | - |
| 15.05.2025 | 32,80 | 33,30 | 32,60 | 33,10 | 0,00% | - |
| 14.05.2025 | 33,60 | 33,60 | 32,90 | 33,10 | -1,19% | - |
| 13.05.2025 | 33,40 | 33,90 | 33,20 | 33,50 | 0,00% | - |
| 12.05.2025 | 31,70 | 34,00 | 31,70 | 33,50 | 7,03% | - |
| 09.05.2025 | 31,00 | 31,60 | 30,90 | 31,30 | 0,00% | - |
| 08.05.2025 | 30,50 | 31,50 | 30,40 | 31,30 | 3,30% | - |
| 07.05.2025 | 30,30 | 30,50 | 29,90 | 30,30 | 0,66% | - |
| 06.05.2025 | 30,20 | 30,80 | 30,10 | 30,10 | -1,95% | - |
| 05.05.2025 | 30,70 | 31,10 | 30,10 | 30,70 | -0,65% | - |
| 02.05.2025 | 30,60 | 31,10 | 30,40 | 30,90 | 3,34% | - |
| 30.04.2025 | 30,10 | 30,10 | 29,50 | 29,90 | -0,66% | - |
| 29.04.2025 | 29,60 | 30,10 | 29,00 | 30,10 | 2,03% | - |
| 28.04.2025 | 29,70 | 30,30 | 29,30 | 29,50 | -1,34% | - |
| 25.04.2025 | 29,80 | 30,20 | 29,30 | 29,90 | 0,67% | - |
| 24.04.2025 | 28,70 | 29,70 | 28,30 | 29,70 | 3,48% | - |
| 23.04.2025 | 27,70 | 30,10 | 27,70 | 28,70 | 5,13% | - |
| 22.04.2025 | 25,80 | 27,30 | 25,70 | 27,30 | 3,02% | - |
| 17.04.2025 | 26,30 | 26,50 | 25,80 | 26,50 | 1,53% | - |
| 16.04.2025 | 25,80 | 26,50 | 25,70 | 26,10 | 0,00% | - |
| 15.04.2025 | 25,90 | 26,40 | 25,90 | 26,10 | 0,77% | - |
| 14.04.2025 | 25,90 | 26,50 | 25,50 | 25,90 | 0,00% | - |
| 11.04.2025 | 26,20 | 26,50 | 25,10 | 25,90 | -0,77% | - |
| 10.04.2025 | 27,50 | 27,50 | 25,50 | 26,10 | -5,09% | - |
| 09.04.2025 | 25,30 | 28,10 | 25,10 | 27,50 | 5,36% | - |
| 08.04.2025 | 27,40 | 28,10 | 25,70 | 26,10 | -3,69% | - |
| 07.04.2025 | 26,20 | 28,00 | 25,70 | 27,10 | 0,00% | - |
| 04.04.2025 | 27,60 | 27,90 | 26,20 | 27,10 | -2,87% | - |
| 03.04.2025 | 29,80 | 29,80 | 27,30 | 27,90 | -9,71% | - |
| 02.04.2025 | 30,70 | 31,10 | 30,30 | 30,90 | 0,65% | - |
| 01.04.2025 | 30,40 | 30,90 | 30,30 | 30,70 | 0,66% | - |
| 31.03.2025 | 30,00 | 30,70 | 29,70 | 30,50 | 0,66% | - |
| 28.03.2025 | 31,30 | 31,50 | 21,70 | 30,30 | 6,69% | - |
| 27.03.2025 | 31,70 | 31,70 | 28,40 | 28,40 | 24,84% | - |
| 26.03.2025 | 31,70 | 32,20 | 22,75 | 22,75 | -20,45% | - |
| 25.03.2025 | 31,70 | 31,90 | 28,60 | 28,60 | 16,50% | - |
| 24.03.2025 | 31,00 | 31,90 | 24,55 | 24,55 | -19,51% | - |
| 21.03.2025 | 31,10 | 31,10 | 30,20 | 30,50 | 0,00% | - |
| 20.03.2025 | 31,00 | 32,10 | 30,50 | 30,50 | 0,66% | - |
| 19.03.2025 | 30,50 | 31,70 | 30,20 | 30,30 | 25,73% | - |
| 18.03.2025 | 30,70 | 30,70 | 24,10 | 24,10 | -0,41% | - |
| 17.03.2025 | 30,30 | 30,90 | 24,20 | 24,20 | 3,42% | - |
| 14.03.2025 | 30,10 | 31,20 | 23,30 | 23,40 | 0,21% | - |
| 13.03.2025 | 30,10 | 31,10 | 23,35 | 23,35 | 8,35% | - |
| 12.03.2025 | 30,50 | 31,50 | 21,55 | 21,55 | -7,71% | - |
| 11.03.2025 | 31,70 | 31,80 | 23,35 | 23,35 | -13,04% | - |
| 10.03.2025 | 32,60 | 32,90 | 24,45 | 26,85 | -17,89% | - |
| 07.03.2025 | 32,00 | 32,70 | 31,50 | 32,70 | 1,87% | - |
| 06.03.2025 | 31,80 | 32,40 | 31,20 | 32,10 | 1,26% | - |
| 05.03.2025 | 32,00 | 32,20 | 31,40 | 31,70 | -0,63% | - |
| 04.03.2025 | 33,00 | 33,40 | 31,90 | 31,90 | -4,20% | - |
| 03.03.2025 | 33,80 | 34,40 | 33,10 | 33,30 | -2,35% | - |
| 28.02.2025 | 33,40 | 34,10 | 33,40 | 34,10 | 1,19% | - |
| 27.02.2025 | 33,40 | 34,40 | 33,40 | 33,70 | 0,60% | - |
| 26.02.2025 | 33,60 | 34,00 | 33,30 | 33,50 | 0,00% | - |
| 25.02.2025 | 32,80 | 33,90 | 32,80 | 33,50 | 0,60% | - |
| 24.02.2025 | 33,30 | 33,60 | 33,10 | 33,30 | 0,00% | - |
| 21.02.2025 | 33,60 | 34,60 | 33,10 | 33,30 | -1,19% | - |
| 20.02.2025 | 33,60 | 34,10 | 33,40 | 33,70 | -1,17% | - |
| 19.02.2025 | 34,20 | 34,40 | 33,70 | 34,10 | -1,16% | - |
| 18.02.2025 | 33,60 | 34,50 | 33,50 | 34,50 | 2,68% | - |
| 17.02.2025 | 33,80 | 34,00 | 33,50 | 33,60 | -0,30% | - |
| 14.02.2025 | 34,40 | 34,40 | 33,70 | 33,70 | -1,75% | - |
| 13.02.2025 | 34,50 | 34,80 | 34,10 | 34,30 | -0,58% | - |
| 12.02.2025 | 35,60 | 35,60 | 34,00 | 34,50 | -2,82% | - |