10,420$
-0,48%
Echtzeit-Aktienkurs Ermenegildo Zegna NV
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,28 | 10,44 | 9,87 | 10,41 | -0,57% | 209,00 |
| 06.03.2026 | 10,30 | 10,55 | 10,13 | 10,47 | -1,78% | 209,00 |
| 05.03.2026 | 11,22 | 11,22 | 10,61 | 10,66 | -2,65% | 209,00 |
| 04.03.2026 | 11,15 | 11,18 | 10,90 | 10,95 | -0,64% | 769.222,00 |
| 03.03.2026 | 10,91 | 11,13 | 10,73 | 11,02 | -2,48% | 776.341,00 |
| 02.03.2026 | 10,89 | 11,50 | 10,69 | 11,30 | 0,27% | 1.118.776,00 |
| 27.02.2026 | 11,44 | 11,50 | 11,22 | 11,27 | -2,84% | 739.592,00 |
| 26.02.2026 | 11,66 | 11,80 | 11,51 | 11,60 | 0,00% | 449.006,00 |
| 25.02.2026 | 11,11 | 11,66 | 11,11 | 11,60 | 4,50% | 1.152.005,00 |
| 24.02.2026 | 11,13 | 11,30 | 10,91 | 11,10 | 0,18% | 796.587,00 |
| 23.02.2026 | 11,37 | 11,37 | 10,89 | 11,08 | -3,23% | 787.731,00 |
| 20.02.2026 | 11,39 | 11,68 | 11,22 | 11,45 | -0,09% | 688.363,00 |
| 19.02.2026 | 11,30 | 11,55 | 11,04 | 11,46 | 1,78% | 812.185,00 |
| 18.02.2026 | 11,56 | 11,75 | 11,21 | 11,26 | -4,90% | 824.974,00 |
| 17.02.2026 | 11,05 | 11,93 | 11,01 | 11,84 | 7,25% | 1.606.143,00 |
| 13.02.2026 | 11,06 | 11,29 | 10,91 | 11,04 | 0,55% | 416.652,00 |
| 12.02.2026 | 10,92 | 11,05 | 10,72 | 10,98 | 1,57% | 691.201,00 |
| 11.02.2026 | 10,76 | 10,83 | 10,65 | 10,81 | 0,46% | 409.336,00 |
| 10.02.2026 | 10,50 | 10,98 | 10,50 | 10,76 | 2,48% | 827.465,00 |
| 09.02.2026 | 10,39 | 10,50 | 10,25 | 10,50 | 1,06% | 451.518,00 |
| 06.02.2026 | 10,08 | 10,45 | 10,08 | 10,39 | 3,59% | 703.133,00 |
| 05.02.2026 | 10,36 | 10,39 | 9,77 | 10,03 | 3,30% | 864.812,00 |
| 04.02.2026 | 9,40 | 9,73 | 9,37 | 9,71 | 4,30% | 645.075,00 |
| 03.02.2026 | 8,95 | 9,33 | 8,93 | 9,31 | 3,44% | 1.348.275,00 |
| 02.02.2026 | 8,87 | 9,19 | 8,80 | 9,00 | 3,57% | 834.372,00 |
| 30.01.2026 | 8,93 | 8,96 | 8,65 | 8,69 | -2,80% | 1.223.079,00 |
| 29.01.2026 | 8,87 | 9,01 | 8,83 | 8,94 | 0,90% | 566.871,00 |
| 28.01.2026 | 9,26 | 9,27 | 8,86 | 8,86 | -4,42% | 875.511,00 |
| 27.01.2026 | 9,49 | 9,52 | 9,18 | 9,27 | -3,34% | 626.589,00 |
| 26.01.2026 | 9,55 | 9,71 | 9,49 | 9,59 | -0,31% | 492.770,00 |
| 23.01.2026 | 9,88 | 10,00 | 9,57 | 9,62 | -2,53% | 662.016,00 |
| 22.01.2026 | 10,21 | 10,35 | 9,86 | 9,87 | -1,79% | 688.856,00 |
| 21.01.2026 | 9,65 | 10,14 | 9,63 | 10,05 | 5,13% | 1.055.158,00 |
| 20.01.2026 | 9,52 | 9,80 | 9,42 | 9,56 | 0,00% | 1.290.636,00 |
| 16.01.2026 | 10,49 | 10,59 | 9,53 | 9,56 | -13,25% | 2.212.973,00 |
| 15.01.2026 | 10,76 | 11,08 | 10,67 | 11,02 | 1,57% | 471.299,00 |
| 14.01.2026 | 10,80 | 10,87 | 10,59 | 10,85 | 0,46% | 344.070,00 |
| 13.01.2026 | 10,77 | 10,91 | 10,68 | 10,80 | 1,22% | 497.469,00 |
| 12.01.2026 | 10,74 | 10,90 | 10,58 | 10,67 | -1,57% | 548.646,00 |
| 09.01.2026 | 10,81 | 10,95 | 10,55 | 10,84 | 0,28% | 794.131,00 |
| 08.01.2026 | 10,30 | 10,83 | 10,30 | 10,81 | 3,35% | 646.803,00 |
| 07.01.2026 | 10,69 | 10,72 | 10,29 | 10,46 | -2,24% | 427.141,00 |
| 06.01.2026 | 10,34 | 10,73 | 10,31 | 10,70 | 2,79% | 610.382,00 |
| 05.01.2026 | 10,41 | 10,47 | 10,31 | 10,41 | -0,19% | 632.742,00 |