14,835$
-0,64%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 14,89 | 15,08 | 14,65 | 14,85 | -0,54% | 958.422,00 |
| 29.07.2026 | 14,76 | 15,18 | 14,60 | 14,93 | -0,27% | 1.279.960,00 |
| 28.07.2026 | 14,90 | 15,23 | 14,71 | 14,97 | 0,54% | 1.869.016,00 |
| 27.07.2026 | 14,80 | 14,98 | 14,49 | 14,89 | 3,98% | 1.524.917,00 |
| 24.07.2026 | 13,94 | 14,46 | 13,82 | 14,32 | 3,69% | 823.557,00 |
| 23.07.2026 | 14,30 | 14,30 | 13,66 | 13,81 | -0,50% | 1.438.321,00 |
| 22.07.2026 | 14,05 | 14,30 | 13,80 | 13,88 | -2,32% | 1.089.608,00 |
| 21.07.2026 | 14,33 | 14,33 | 13,89 | 14,21 | 1,86% | 1.589.606,00 |
| 20.07.2026 | 13,86 | 13,98 | 13,75 | 13,95 | 0,36% | 678.588,00 |
| 17.07.2026 | 14,24 | 14,46 | 13,71 | 13,90 | -3,67% | 1.354.583,00 |
| 16.07.2026 | 13,43 | 14,47 | 13,43 | 14,43 | 7,37% | 2.004.017,00 |
| 15.07.2026 | 12,97 | 13,50 | 12,96 | 13,44 | 3,23% | 1.017.528,00 |
| 14.07.2026 | 13,25 | 13,58 | 12,90 | 13,02 | -1,06% | 789.206,00 |
| 13.07.2026 | 13,43 | 13,57 | 13,04 | 13,16 | -2,08% | 1.016.299,00 |
| 10.07.2026 | 13,79 | 13,93 | 13,38 | 13,44 | -0,96% | 1.239.967,00 |
| 09.07.2026 | 14,13 | 14,13 | 13,42 | 13,57 | 1,57% | 878.863,00 |
| 08.07.2026 | 13,78 | 13,80 | 13,00 | 13,36 | -1,91% | 1.252.941,00 |
| 07.07.2026 | 14,00 | 14,58 | 13,22 | 13,62 | 1,04% | 1.755.870,00 |
| 06.07.2026 | 13,12 | 13,49 | 12,95 | 13,48 | 2,35% | 1.473.104,00 |
| 02.07.2026 | 13,08 | 13,37 | 12,86 | 13,17 | 1,39% | 1.240.632,00 |
| 01.07.2026 | 13,03 | 13,14 | 12,73 | 12,99 | -0,23% | 883.142,00 |
| 30.06.2026 | 12,85 | 13,21 | 12,63 | 13,02 | 1,17% | 1.693.148,00 |
| 29.06.2026 | 13,11 | 13,18 | 12,83 | 12,87 | -2,13% | 1.524.264,00 |
| 26.06.2026 | 12,84 | 13,16 | 12,72 | 13,15 | 1,94% | 3.167.258,00 |
| 25.06.2026 | 13,04 | 13,14 | 12,70 | 12,90 | -1,60% | 1.158.677,00 |
| 24.06.2026 | 13,20 | 13,35 | 12,96 | 13,11 | -0,08% | 1.402.273,00 |
| 23.06.2026 | 13,28 | 13,40 | 13,12 | 13,12 | -2,96% | 1.056.961,00 |
| 22.06.2026 | 13,83 | 13,89 | 13,36 | 13,52 | -2,52% | 1.305.221,00 |
| 18.06.2026 | 14,01 | 14,18 | 13,76 | 13,87 | -0,29% | 1.580.494,00 |
| 17.06.2026 | 13,96 | 14,26 | 13,84 | 13,91 | -4,00% | 1.407.870,00 |
| 16.06.2026 | 14,75 | 14,82 | 14,27 | 14,49 | -1,90% | 984.909,00 |
| 15.06.2026 | 14,95 | 15,09 | 14,75 | 14,77 | 0,48% | 1.227.681,00 |
| 12.06.2026 | 14,99 | 15,01 | 14,62 | 14,70 | -1,34% | 1.447.899,00 |
| 11.06.2026 | 14,59 | 15,15 | 14,53 | 14,90 | 3,47% | 2.184.821,00 |
| 10.06.2026 | 14,69 | 14,83 | 14,30 | 14,40 | -2,57% | 2.378.437,00 |
| 09.06.2026 | 15,03 | 15,44 | 14,54 | 14,78 | -0,27% | 2.277.511,00 |
| 08.06.2026 | 14,79 | 14,92 | 14,68 | 14,82 | 1,16% | 1.060.379,00 |
| 05.06.2026 | 14,72 | 14,79 | 14,50 | 14,65 | -1,81% | 1.567.222,00 |
| 04.06.2026 | 14,65 | 15,00 | 14,63 | 14,92 | 1,29% | 1.520.623,00 |
| 03.06.2026 | 14,43 | 14,75 | 14,01 | 14,73 | 0,89% | 1.752.975,00 |
| 02.06.2026 | 14,43 | 14,81 | 14,34 | 14,60 | 0,76% | 1.790.912,00 |
| 01.06.2026 | 14,48 | 14,69 | 14,23 | 14,49 | -1,43% | 1.245.346,00 |
| 29.05.2026 | 14,62 | 14,95 | 14,41 | 14,70 | -1,47% | 1.337.164,00 |
| 28.05.2026 | 14,20 | 14,98 | 14,02 | 14,92 | 3,54% | 1.577.190,00 |
| 27.05.2026 | 13,85 | 14,45 | 13,70 | 14,41 | 5,34% | 941.029,00 |
| 26.05.2026 | 13,62 | 13,71 | 13,30 | 13,68 | 2,86% | 727.478,00 |
| 22.05.2026 | 13,45 | 13,45 | 13,17 | 13,30 | -0,37% | 357.913,00 |
| 21.05.2026 | 13,18 | 13,48 | 13,09 | 13,35 | -0,22% | 684.442,00 |
| 20.05.2026 | 13,00 | 13,50 | 12,76 | 13,38 | 6,87% | 801.797,00 |
| 19.05.2026 | 12,54 | 12,64 | 12,37 | 12,52 | -1,34% | 721.395,00 |
| 18.05.2026 | 12,62 | 12,82 | 12,59 | 12,69 | 0,87% | 479.958,00 |
| 15.05.2026 | 12,50 | 12,75 | 12,41 | 12,58 | -0,79% | 447.291,00 |
| 14.05.2026 | 12,80 | 12,80 | 12,40 | 12,68 | -0,24% | 976.436,00 |
| 13.05.2026 | 12,31 | 12,71 | 12,16 | 12,71 | 2,58% | 633.583,00 |
| 12.05.2026 | 12,44 | 12,45 | 12,12 | 12,39 | -0,96% | 614.722,00 |
| 11.05.2026 | 13,15 | 13,15 | 12,40 | 12,51 | -4,94% | 846.499,00 |
| 08.05.2026 | 13,04 | 13,30 | 12,94 | 13,16 | 0,84% | 889.089,00 |
| 07.05.2026 | 13,04 | 13,38 | 12,94 | 13,05 | 0,85% | 1.082.209,00 |
| 06.05.2026 | 12,48 | 13,07 | 12,38 | 12,94 | 6,77% | 1.170.651,00 |
| 05.05.2026 | 11,94 | 12,15 | 11,82 | 12,12 | 2,45% | 480.248,00 |
| 04.05.2026 | 12,34 | 12,34 | 11,78 | 11,83 | -4,90% | 628.588,00 |
| 01.05.2026 | 12,45 | 12,58 | 12,12 | 12,44 | 2,64% | 1.306.680,00 |
| 30.04.2026 | 11,81 | 12,38 | 11,64 | 12,12 | 5,30% | 1.054.643,00 |
| 29.04.2026 | 11,72 | 11,81 | 11,41 | 11,51 | -2,37% | 706.445,00 |
| 28.04.2026 | 11,90 | 11,96 | 11,57 | 11,79 | -0,84% | 678.010,00 |
| 27.04.2026 | 11,96 | 11,97 | 11,70 | 11,89 | -0,59% | 1.133.293,00 |
| 24.04.2026 | 12,00 | 12,08 | 11,74 | 11,96 | 0,00% | 1.142.448,00 |
| 23.04.2026 | 12,05 | 12,28 | 11,84 | 11,96 | -0,50% | 577.930,00 |
| 22.04.2026 | 12,18 | 12,29 | 11,85 | 12,02 | -0,99% | 719.589,00 |
| 21.04.2026 | 12,31 | 12,40 | 12,05 | 12,14 | -1,70% | 578.375,00 |
| 20.04.2026 | 12,16 | 12,36 | 12,11 | 12,35 | 1,65% | 594.340,00 |
| 17.04.2026 | 11,82 | 12,19 | 11,82 | 12,15 | 5,19% | 636.413,00 |
| 16.04.2026 | 11,47 | 11,60 | 11,45 | 11,55 | 0,43% | 396.522,00 |
| 15.04.2026 | 11,48 | 11,59 | 11,39 | 11,50 | -0,35% | 552.022,00 |
| 14.04.2026 | 11,51 | 11,70 | 11,38 | 11,54 | 0,70% | 618.327,00 |
| 13.04.2026 | 11,35 | 11,48 | 11,18 | 11,46 | -0,43% | 460.137,00 |
| 10.04.2026 | 11,56 | 11,68 | 11,47 | 11,51 | -0,35% | 506.988,00 |
| 09.04.2026 | 10,98 | 11,59 | 9,97 | 11,55 | 4,52% | 753.059,00 |
| 08.04.2026 | 10,90 | 11,17 | 10,82 | 11,05 | 6,45% | 676.090,00 |
| 07.04.2026 | 10,56 | 10,56 | 10,26 | 10,38 | -3,17% | 696.152,00 |
| 06.04.2026 | 10,55 | 10,75 | 10,51 | 10,72 | 1,61% | 540.897,00 |
| 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 |