8,520$
-0,23%
Echtzeit-Aktienkurs Ermenegildo Zegna NV
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,52 | 8,57 | 8,43 | 8,52 | -0,23% | 589.904,00 |
| 05.06.2025 | 8,59 | 8,66 | 8,52 | 8,54 | -0,47% | 642.068,00 |
| 04.06.2025 | 8,53 | 8,64 | 8,48 | 8,58 | 0,94% | 512.884,00 |
| 03.06.2025 | 8,47 | 8,57 | 8,47 | 8,50 | -0,12% | 376.605,00 |
| 02.06.2025 | 8,59 | 8,60 | 8,40 | 8,51 | -1,05% | 776.403,00 |
| 30.05.2025 | 8,64 | 8,66 | 8,54 | 8,60 | -0,58% | 947.863,00 |
| 29.05.2025 | 8,53 | 8,70 | 8,47 | 8,65 | 2,25% | 849.191,00 |
| 28.05.2025 | 8,50 | 8,58 | 8,37 | 8,46 | -0,59% | 803.363,00 |
| 27.05.2025 | 8,58 | 8,67 | 8,45 | 8,51 | 1,19% | 1.258.346,00 |
| 23.05.2025 | 8,23 | 8,54 | 8,20 | 8,41 | -0,83% | 1.980.492,00 |
| 22.05.2025 | 8,46 | 8,53 | 8,35 | 8,48 | -0,24% | 872.648,00 |
| 21.05.2025 | 8,51 | 8,69 | 8,48 | 8,50 | -1,05% | 695.339,00 |
| 20.05.2025 | 8,59 | 8,73 | 8,51 | 8,59 | 0,12% | 750.652,00 |
| 19.05.2025 | 8,60 | 8,60 | 8,46 | 8,58 | -0,81% | 643.903,00 |
| 16.05.2025 | 8,73 | 8,76 | 8,53 | 8,65 | -0,80% | 715.003,00 |
| 15.05.2025 | 8,69 | 8,81 | 8,53 | 8,72 | 0,23% | 849.615,00 |
| 14.05.2025 | 8,75 | 8,76 | 8,53 | 8,70 | -0,57% | 1.149.127,00 |
| 13.05.2025 | 8,55 | 8,79 | 8,50 | 8,75 | 2,46% | 979.462,00 |
| 12.05.2025 | 8,50 | 8,69 | 8,43 | 8,54 | 3,52% | 815.085,00 |
| 09.05.2025 | 8,25 | 8,31 | 8,18 | 8,25 | 0,00% | 535.766,00 |
| 08.05.2025 | 8,09 | 8,27 | 8,04 | 8,25 | 3,51% | 493.013,00 |
| 07.05.2025 | 7,95 | 8,01 | 7,86 | 7,97 | 0,76% | 793.389,00 |
| 06.05.2025 | 7,99 | 8,01 | 7,88 | 7,91 | -2,47% | 764.624,00 |
| 05.05.2025 | 7,84 | 8,49 | 7,82 | 8,11 | 2,14% | 3.445.645,00 |
| 02.05.2025 | 7,92 | 8,01 | 7,86 | 7,94 | 1,15% | 477.349,00 |
| 01.05.2025 | 7,94 | 7,94 | 7,73 | 7,85 | -1,26% | 738.809,00 |
| 30.04.2025 | 7,81 | 7,98 | 7,76 | 7,95 | 0,13% | 513.283,00 |
| 29.04.2025 | 7,83 | 8,01 | 7,75 | 7,94 | 0,76% | 1.044.428,00 |
| 28.04.2025 | 8,02 | 8,05 | 7,74 | 7,88 | -1,87% | 1.090.494,00 |
| 25.04.2025 | 7,75 | 8,04 | 7,71 | 8,03 | 4,42% | 3.046.270,00 |
| 24.04.2025 | 7,68 | 7,74 | 7,41 | 7,69 | 3,50% | 1.153.300,00 |
| 23.04.2025 | 7,30 | 7,58 | 7,27 | 7,43 | 4,35% | 1.151.277,00 |
| 22.04.2025 | 7,09 | 7,26 | 7,06 | 7,12 | 1,57% | 604.767,00 |
| 21.04.2025 | 6,89 | 7,01 | 6,82 | 7,01 | 1,30% | 511.254,00 |
| 17.04.2025 | 6,91 | 7,01 | 6,84 | 6,92 | 0,87% | 619.157,00 |
| 16.04.2025 | 6,84 | 6,98 | 6,80 | 6,86 | 0,15% | 821.260,00 |
| 15.04.2025 | 6,84 | 6,96 | 6,76 | 6,85 | 0,00% | 554.219,00 |
| 14.04.2025 | 6,82 | 6,93 | 6,59 | 6,85 | 0,44% | 876.908,00 |
| 11.04.2025 | 6,63 | 6,90 | 6,43 | 6,82 | 2,71% | 970.569,00 |
| 10.04.2025 | 6,96 | 7,03 | 6,56 | 6,64 | -5,68% | 866.113,00 |
| 09.04.2025 | 6,10 | 7,15 | 6,05 | 7,04 | 13,92% | 1.664.848,00 |
| 08.04.2025 | 6,68 | 6,86 | 6,13 | 6,18 | -4,63% | 1.108.513,00 |
| 07.04.2025 | 6,34 | 6,88 | 6,25 | 6,48 | -1,82% | 1.317.470,00 |
| 04.04.2025 | 6,27 | 6,74 | 6,13 | 6,60 | 2,01% | 1.454.418,00 |
| 03.04.2025 | 7,13 | 7,19 | 6,39 | 6,47 | -12,33% | 1.188.585,00 |
| 02.04.2025 | 7,31 | 7,48 | 7,21 | 7,38 | 0,14% | 659.388,00 |
| 01.04.2025 | 7,37 | 7,51 | 7,23 | 7,37 | -0,41% | 658.986,00 |
| 31.03.2025 | 7,55 | 7,69 | 7,37 | 7,40 | -3,65% | 1.333.735,00 |
| 28.03.2025 | 7,51 | 7,88 | 7,42 | 7,68 | -1,03% | 1.491.375,00 |
| 27.03.2025 | 7,95 | 8,10 | 7,55 | 7,76 | 9,60% | 1.936.859,00 |
| 26.03.2025 | 7,23 | 7,31 | 7,07 | 7,08 | -1,39% | 1.099.886,00 |
| 25.03.2025 | 7,25 | 7,38 | 7,08 | 7,18 | -1,78% | 914.018,00 |
| 24.03.2025 | 7,38 | 7,43 | 7,28 | 7,31 | 1,11% | 427.347,00 |
| 21.03.2025 | 7,33 | 7,44 | 7,20 | 7,23 | -1,36% | 397.591,00 |
| 20.03.2025 | 7,31 | 7,44 | 7,26 | 7,33 | -0,14% | 549.433,00 |
| 19.03.2025 | 7,31 | 7,52 | 7,20 | 7,34 | 1,10% | 1.326.287,00 |
| 18.03.2025 | 7,48 | 7,48 | 7,26 | 7,26 | -1,89% | 543.953,00 |
| 17.03.2025 | 7,38 | 7,47 | 7,27 | 7,40 | 1,09% | 1.067.037,00 |
| 14.03.2025 | 7,36 | 7,45 | 7,28 | 7,32 | 1,95% | 1.460.652,00 |
| 13.03.2025 | 7,46 | 7,46 | 7,18 | 7,18 | -2,84% | 669.708,00 |
| 12.03.2025 | 7,51 | 7,58 | 7,37 | 7,39 | -0,14% | 587.994,00 |
| 11.03.2025 | 7,49 | 7,59 | 7,25 | 7,40 | -1,99% | 972.753,00 |
| 10.03.2025 | 7,71 | 7,84 | 7,47 | 7,55 | -3,58% | 683.319,00 |
| 07.03.2025 | 7,99 | 7,99 | 7,59 | 7,83 | -2,37% | 1.359.490,00 |
| 06.03.2025 | 8,14 | 8,25 | 7,97 | 8,02 | -2,31% | 960.629,00 |
| 05.03.2025 | 8,26 | 8,26 | 8,03 | 8,21 | 1,23% | 262.787,00 |
| 04.03.2025 | 8,30 | 8,30 | 8,07 | 8,11 | -2,76% | 495.657,00 |
| 03.03.2025 | 8,50 | 8,54 | 8,27 | 8,34 | -1,30% | 421.834,00 |
| 28.02.2025 | 8,55 | 8,60 | 8,30 | 8,45 | -1,74% | 832.611,00 |
| 27.02.2025 | 8,65 | 8,70 | 8,32 | 8,60 | -0,58% | 1.015.406,00 |
| 26.02.2025 | 8,64 | 8,69 | 8,53 | 8,65 | -0,80% | 946.512,00 |
| 25.02.2025 | 8,66 | 8,79 | 8,61 | 8,72 | 1,63% | 619.889,00 |
| 24.02.2025 | 8,75 | 8,79 | 8,57 | 8,58 | -1,83% | 791.904,00 |
| 21.02.2025 | 8,99 | 9,06 | 8,72 | 8,74 | -1,47% | 781.037,00 |
| 20.02.2025 | 8,97 | 8,99 | 8,80 | 8,87 | -1,11% | 424.343,00 |
| 19.02.2025 | 8,84 | 9,06 | 8,70 | 8,97 | 0,00% | 521.150,00 |
| 18.02.2025 | 8,85 | 9,10 | 8,82 | 8,97 | 0,56% | 913.029,00 |
| 14.02.2025 | 9,12 | 9,18 | 8,89 | 8,92 | -1,87% | 822.787,00 |
| 13.02.2025 | 9,14 | 9,34 | 9,03 | 9,09 | -0,22% | 495.326,00 |
| 12.02.2025 | 8,57 | 9,17 | 8,57 | 9,11 | 4,35% | 495.243,00 |
| 11.02.2025 | 8,70 | 8,88 | 8,59 | 8,73 | -0,57% | 191.954,00 |
| 10.02.2025 | 8,76 | 8,79 | 8,59 | 8,78 | 0,23% | 268.675,00 |
| 07.02.2025 | 8,91 | 8,91 | 8,68 | 8,76 | -2,34% | 265.264,00 |
| 06.02.2025 | 9,02 | 9,08 | 8,92 | 8,97 | 0,22% | 337.043,00 |
| 05.02.2025 | 9,26 | 9,30 | 8,93 | 8,95 | -2,40% | 626.891,00 |
| 04.02.2025 | 8,79 | 9,23 | 8,67 | 9,17 | 3,73% | 724.052,00 |
| 03.02.2025 | 8,80 | 8,93 | 8,75 | 8,84 | -2,64% | 549.276,00 |
| 31.01.2025 | 9,34 | 9,34 | 9,04 | 9,08 | -3,71% | 403.253,00 |
| 30.01.2025 | 9,36 | 9,46 | 9,25 | 9,43 | 2,50% | 598.177,00 |
| 29.01.2025 | 9,26 | 9,35 | 9,08 | 9,20 | -0,65% | 573.235,00 |
| 28.01.2025 | 9,56 | 9,68 | 9,08 | 9,26 | -2,73% | 1.047.732,00 |
| 27.01.2025 | 9,01 | 9,53 | 9,00 | 9,52 | 5,43% | 908.226,00 |
| 24.01.2025 | 8,91 | 9,10 | 8,78 | 9,03 | 1,57% | 1.567.151,00 |
| 23.01.2025 | 8,51 | 8,93 | 8,36 | 8,89 | 4,10% | 771.575,00 |
| 22.01.2025 | 8,93 | 8,94 | 8,54 | 8,54 | -4,26% | 848.861,00 |
| 21.01.2025 | 8,42 | 8,94 | 8,39 | 8,92 | 7,34% | 1.537.753,00 |
| 17.01.2025 | 8,19 | 8,45 | 8,14 | 8,31 | 2,34% | 1.847.882,00 |
| 16.01.2025 | 7,86 | 8,25 | 7,86 | 8,12 | 5,59% | 2.223.904,00 |
| 15.01.2025 | 7,87 | 7,91 | 7,68 | 7,69 | 0,92% | 192.845,00 |
| 14.01.2025 | 7,65 | 7,71 | 7,52 | 7,62 | -0,13% | 361.918,00 |