10,552$
-2,84%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,54 | 10,70 | 10,41 | 10,55 | -2,85% | 732.508,00 |
| 01.04.2026 | 10,43 | 10,90 | 10,40 | 10,86 | 4,22% | 843.718,00 |
| 31.03.2026 | 10,05 | 10,55 | 10,04 | 10,42 | 5,79% | 571.973,00 |
| 30.03.2026 | 9,89 | 10,05 | 9,74 | 9,85 | 0,92% | 732.772,00 |
| 27.03.2026 | 9,91 | 9,95 | 9,71 | 9,76 | -1,51% | 536.331,00 |
| 26.03.2026 | 10,21 | 10,25 | 9,90 | 9,91 | -3,13% | 628.667,00 |
| 25.03.2026 | 10,18 | 10,46 | 10,06 | 10,23 | 0,00% | 494.950,00 |
| 24.03.2026 | 9,94 | 10,30 | 9,80 | 10,23 | 2,20% | 867.346,00 |
| 23.03.2026 | 10,06 | 10,39 | 9,98 | 10,01 | 3,41% | 801.561,00 |
| 20.03.2026 | 9,36 | 9,99 | 9,32 | 9,68 | 4,65% | 1.465.798,00 |
| 19.03.2026 | 9,33 | 9,41 | 9,17 | 9,25 | -2,73% | 795.774,00 |
| 18.03.2026 | 9,70 | 9,85 | 9,48 | 9,51 | -2,46% | 678.286,00 |
| 17.03.2026 | 10,05 | 10,09 | 9,73 | 9,75 | -1,52% | 560.510,00 |
| 16.03.2026 | 9,80 | 10,04 | 9,79 | 9,90 | 2,06% | 837.407,00 |
| 13.03.2026 | 10,11 | 10,15 | 9,68 | 9,70 | -3,48% | 720.443,00 |
| 12.03.2026 | 10,44 | 10,44 | 10,01 | 10,05 | -4,74% | 834.030,00 |
| 11.03.2026 | 10,63 | 10,76 | 10,48 | 10,55 | -1,59% | 399.743,00 |
| 10.03.2026 | 10,31 | 10,93 | 10,31 | 10,72 | 2,98% | 471.373,00 |
| 09.03.2026 | 10,15 | 10,44 | 9,87 | 10,41 | -0,57% | 812.587,00 |
| 06.03.2026 | 10,30 | 10,55 | 10,13 | 10,47 | -1,78% | 728.591,00 |
| 05.03.2026 | 11,22 | 11,22 | 10,61 | 10,66 | -2,65% | 728.543,00 |
| 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 |
| 02.01.2026 | 10,33 | 10,48 | 10,28 | 10,43 | 1,76% | 565.107,00 |
| 31.12.2025 | 10,33 | 10,34 | 10,20 | 10,25 | -0,68% | 283.826,00 |
| 30.12.2025 | 10,44 | 10,48 | 10,27 | 10,32 | -0,67% | 247.255,00 |
| 29.12.2025 | 10,49 | 10,49 | 10,35 | 10,39 | -0,76% | 292.527,00 |
| 26.12.2025 | 10,43 | 10,52 | 10,41 | 10,47 | 0,10% | 236.511,00 |
| 24.12.2025 | 10,59 | 10,68 | 10,44 | 10,46 | -1,04% | 175.902,00 |
| 23.12.2025 | 10,55 | 10,63 | 10,47 | 10,57 | -0,56% | 434.580,00 |
| 22.12.2025 | 10,59 | 10,76 | 10,55 | 10,63 | 0,09% | 506.043,00 |
| 19.12.2025 | 10,36 | 10,64 | 10,26 | 10,62 | 2,41% | 941.834,00 |
| 18.12.2025 | 10,29 | 10,68 | 10,29 | 10,37 | 1,17% | 726.706,00 |
| 17.12.2025 | 10,22 | 10,38 | 10,20 | 10,25 | -0,10% | 383.361,00 |
| 16.12.2025 | 10,33 | 10,38 | 10,18 | 10,26 | -0,58% | 492.575,00 |
| 15.12.2025 | 10,53 | 10,53 | 10,24 | 10,32 | -1,34% | 666.318,00 |
| 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 | 10,24 | 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 | 10,70 | 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 | 9,59 | 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 |