10,460$
-1,78%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,74 | 10,81 | 10,45 | 10,46 | -1,78% | 545.306,00 |
| 11.12.2025 | 10,40 | 10,68 | 10,40 | 10,65 | 2,40% | 552.563,00 |
| 10.12.2025 | 10,20 | 10,61 | 10,12 | 10,40 | 1,86% | 631.746,00 |
| 09.12.2025 | 10,50 | 10,58 | 10,18 | 10,21 | -2,95% | 983.178,00 |
| 08.12.2025 | 10,60 | 10,68 | 10,50 | 10,52 | -1,13% | 438.299,00 |
| 05.12.2025 | 10,63 | 10,81 | 10,63 | 10,64 | 0,28% | 427.907,00 |
| 04.12.2025 | 10,82 | 10,84 | 10,50 | 10,61 | -2,66% | 808.014,00 |
| 03.12.2025 | 10,65 | 11,00 | 10,65 | 10,90 | 2,54% | 595.967,00 |
| 02.12.2025 | 10,56 | 10,73 | 10,45 | 10,63 | 0,76% | 857.064,00 |
| 01.12.2025 | 10,61 | 10,69 | 10,55 | 10,55 | -1,12% | 821.118,00 |
| 28.11.2025 | 10,73 | 10,80 | 10,60 | 10,67 | -0,37% | 376.113,00 |
| 26.11.2025 | 10,51 | 10,80 | 10,50 | 10,71 | 1,61% | 653.723,00 |
| 25.11.2025 | 10,39 | 10,64 | 10,38 | 10,54 | 2,13% | 691.746,00 |
| 24.11.2025 | 10,12 | 10,37 | 10,03 | 10,32 | 0,98% | 647.712,00 |
| 21.11.2025 | 9,94 | 10,35 | 9,94 | 10,22 | 3,86% | 544.588,00 |
| 20.11.2025 | 9,87 | 10,07 | 9,83 | 9,84 | 1,44% | 417.612,00 |
| 19.11.2025 | 9,95 | 9,95 | 9,68 | 9,70 | -2,02% | 319.453,00 |
| 18.11.2025 | 9,62 | 9,98 | 9,58 | 9,90 | 2,06% | 613.154,00 |
| 17.11.2025 | 9,77 | 9,80 | 9,62 | 9,70 | -0,92% | 321.407,00 |
| 14.11.2025 | 9,67 | 9,95 | 9,63 | 9,79 | -0,91% | 392.914,00 |
| 13.11.2025 | 10,35 | 10,37 | 9,79 | 9,88 | -5,00% | 889.630,00 |
| 12.11.2025 | 10,25 | 10,46 | 10,25 | 10,40 | 1,96% | 315.023,00 |
| 11.11.2025 | 10,05 | 10,39 | 10,01 | 10,20 | 2,20% | 583.881,00 |
| 10.11.2025 | 9,97 | 10,13 | 9,83 | 9,98 | 1,73% | 335.699,00 |
| 07.11.2025 | 9,74 | 9,82 | 9,59 | 9,81 | 0,62% | 386.307,00 |
| 06.11.2025 | 9,97 | 10,04 | 9,73 | 9,75 | -3,08% | 466.527,00 |
| 05.11.2025 | 9,87 | 10,14 | 9,84 | 10,06 | 2,24% | 435.670,00 |
| 04.11.2025 | 9,76 | 9,90 | 9,73 | 9,84 | -1,20% | 403.562,00 |
| 03.11.2025 | 10,22 | 10,26 | 9,88 | 9,96 | -2,45% | 567.308,00 |
| 31.10.2025 | 10,23 | 10,46 | 10,14 | 10,21 | -0,78% | 517.010,00 |
| 30.10.2025 | 10,23 | 10,43 | 10,22 | 10,29 | -0,58% | 429.148,00 |
| 29.10.2025 | 10,26 | 10,56 | 10,26 | 10,35 | -0,38% | 630.681,00 |
| 28.10.2025 | 10,48 | 10,48 | 10,27 | 10,39 | -0,86% | 406.328,00 |
| 27.10.2025 | 10,45 | 10,53 | 10,33 | 10,48 | 0,38% | 582.013,00 |
| 24.10.2025 | 10,50 | 10,60 | 10,26 | 10,44 | 0,10% | 1.229.371,00 |
| 23.10.2025 | 10,36 | 10,65 | 10,20 | 10,43 | 2,76% | 630.521,00 |
| 22.10.2025 | 10,43 | 10,50 | 10,09 | 10,15 | -3,06% | 632.586,00 |
| 21.10.2025 | 10,50 | 10,65 | 10,33 | 10,47 | -0,48% | 935.367,00 |
| 20.10.2025 | 10,49 | 10,70 | 10,36 | 10,52 | 0,77% | 739.113,00 |
| 17.10.2025 | 9,95 | 10,50 | 9,95 | 10,44 | 4,40% | 1.130.252,00 |
| 16.10.2025 | 9,73 | 10,08 | 9,72 | 10,00 | 3,09% | 1.047.258,00 |
| 15.10.2025 | 9,59 | 9,78 | 9,48 | 9,70 | 1,57% | 1.164.814,00 |
| 14.10.2025 | 9,16 | 9,64 | 8,81 | 9,55 | 9,02% | 1.958.801,00 |
| 13.10.2025 | 8,96 | 8,96 | 8,64 | 8,76 | -1,24% | 740.899,00 |
| 10.10.2025 | 9,66 | 9,69 | 8,84 | 8,87 | -8,65% | 1.033.149,00 |
| 09.10.2025 | 10,09 | 10,09 | 9,55 | 9,71 | -4,15% | 811.764,00 |
| 08.10.2025 | 10,20 | 10,21 | 10,11 | 10,13 | -0,20% | 291.500,00 |
| 07.10.2025 | 10,20 | 10,20 | 10,11 | 10,15 | -0,59% | 470.921,00 |
| 06.10.2025 | 10,38 | 10,38 | 10,16 | 10,21 | -1,35% | 494.885,00 |
| 03.10.2025 | 10,10 | 10,37 | 10,09 | 10,35 | 2,07% | 124.284,00 |
| 02.10.2025 | 9,64 | 10,14 | 9,62 | 10,14 | 5,30% | 847.850,00 |
| 01.10.2025 | 9,49 | 9,75 | 9,45 | 9,63 | 1,90% | 1.210.335,00 |
| 30.09.2025 | 9,10 | 9,52 | 9,10 | 9,45 | 3,28% | 989.332,00 |
| 29.09.2025 | 9,11 | 9,16 | 9,02 | 9,15 | 0,55% | 615.409,00 |
| 26.09.2025 | 9,12 | 9,14 | 8,94 | 9,10 | -0,33% | 489.833,00 |
| 25.09.2025 | 9,44 | 9,45 | 9,08 | 9,13 | -3,89% | 679.304,00 |
| 24.09.2025 | 9,47 | 9,54 | 9,39 | 9,50 | -0,73% | 461.627,00 |
| 23.09.2025 | 9,49 | 9,79 | 9,46 | 9,57 | 1,38% | 1.000.349,00 |
| 22.09.2025 | 9,42 | 9,49 | 9,28 | 9,44 | -0,63% | 690.801,00 |
| 19.09.2025 | 9,75 | 9,75 | 9,46 | 9,50 | -1,86% | 796.394,00 |
| 18.09.2025 | 9,46 | 9,70 | 9,43 | 9,68 | 3,53% | 2.108.770,00 |
| 17.09.2025 | 9,38 | 9,59 | 9,30 | 9,35 | 0,00% | 1.533.503,00 |
| 16.09.2025 | 9,33 | 9,40 | 9,20 | 9,35 | -0,53% | 838.094,00 |
| 15.09.2025 | 9,04 | 9,40 | 8,93 | 9,40 | 7,55% | 1.383.490,00 |
| 12.09.2025 | 8,81 | 8,83 | 8,70 | 8,74 | -1,35% | 573.692,00 |
| 11.09.2025 | 8,88 | 8,94 | 8,81 | 8,86 | -0,34% | 506.381,00 |
| 10.09.2025 | 9,02 | 9,05 | 8,84 | 8,89 | -1,33% | 629.486,00 |
| 09.09.2025 | 9,01 | 9,03 | 8,80 | 9,01 | -0,11% | 784.152,00 |
| 08.09.2025 | 9,12 | 9,25 | 8,92 | 9,02 | 0,00% | 1.030.495,00 |
| 05.09.2025 | 8,95 | 9,24 | 8,84 | 9,02 | 3,44% | 1.530.102,00 |
| 04.09.2025 | 8,44 | 8,74 | 8,36 | 8,72 | 3,93% | 1.061.540,00 |
| 03.09.2025 | 8,24 | 8,43 | 8,23 | 8,39 | 1,57% | 612.054,00 |
| 02.09.2025 | 8,40 | 8,45 | 8,24 | 8,26 | -2,13% | 514.267,00 |
| 29.08.2025 | 8,39 | 8,48 | 8,31 | 8,44 | 0,72% | 754.191,00 |
| 28.08.2025 | 8,34 | 8,40 | 8,29 | 8,38 | 0,96% | 649.813,00 |
| 27.08.2025 | 8,22 | 8,42 | 8,22 | 8,30 | 0,48% | 599.247,00 |
| 26.08.2025 | 8,20 | 8,30 | 8,20 | 8,26 | 0,73% | 652.939,00 |
| 25.08.2025 | 8,24 | 8,26 | 8,17 | 8,20 | -0,61% | 422.787,00 |
| 22.08.2025 | 7,98 | 8,29 | 7,98 | 8,25 | 4,04% | 751.850,00 |
| 21.08.2025 | 7,98 | 8,04 | 7,85 | 7,93 | -1,37% | 579.186,00 |
| 20.08.2025 | 7,98 | 8,13 | 7,97 | 8,04 | 0,00% | 575.358,00 |
| 19.08.2025 | 8,08 | 8,19 | 7,92 | 8,04 | 0,50% | 629.649,00 |
| 18.08.2025 | 8,11 | 8,15 | 8,00 | 8,00 | -0,74% | 564.480,00 |
| 15.08.2025 | 8,15 | 8,15 | 8,04 | 8,06 | -0,74% | 405.378,00 |
| 14.08.2025 | 8,15 | 8,16 | 7,97 | 8,12 | -0,98% | 844.117,00 |
| 13.08.2025 | 7,99 | 8,23 | 7,98 | 8,20 | 3,54% | 585.561,00 |
| 12.08.2025 | 7,86 | 7,95 | 7,82 | 7,92 | 2,72% | 517.633,00 |
| 11.08.2025 | 7,88 | 7,94 | 7,70 | 7,71 | -1,78% | 511.110,00 |
| 08.08.2025 | 7,76 | 7,91 | 7,76 | 7,85 | 0,90% | 669.755,00 |
| 07.08.2025 | 7,88 | 7,89 | 7,62 | 7,78 | -0,26% | 667.349,00 |
| 06.08.2025 | 7,81 | 7,88 | 7,76 | 7,80 | 0,65% | 656.819,00 |
| 05.08.2025 | 7,93 | 7,94 | 7,61 | 7,75 | -1,40% | 1.615.483,00 |
| 04.08.2025 | 7,92 | 7,97 | 7,81 | 7,86 | 1,42% | 1.334.546,00 |
| 01.08.2025 | 8,00 | 8,09 | 7,72 | 7,75 | -3,61% | 909.944,00 |
| 31.07.2025 | 8,42 | 8,55 | 8,02 | 8,04 | -4,40% | 1.371.770,00 |
| 30.07.2025 | 8,57 | 8,66 | 8,35 | 8,41 | -3,78% | 1.143.142,00 |
| 29.07.2025 | 9,26 | 9,50 | 8,73 | 8,74 | -3,43% | 1.056.081,00 |
| 28.07.2025 | 9,15 | 9,20 | 9,04 | 9,05 | -1,20% | 553.578,00 |
| 25.07.2025 | 9,14 | 9,21 | 9,08 | 9,16 | -0,33% | 678.809,00 |
| 24.07.2025 | 9,28 | 9,40 | 9,15 | 9,19 | -3,26% | 936.684,00 |