13,560$
-3,35%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,13 | 14,13 | 13,50 | 13,57 | -3,28% | 1.151.997,00 |
| 11.11.2026 | 14,25 | 14,25 | 13,91 | 14,03 | -1,75% | 818.714,00 |
| 10.11.2026 | 14,38 | 14,39 | 14,11 | 14,28 | -0,42% | 706.562,00 |
| 09.11.2026 | 14,28 | 14,46 | 14,02 | 14,34 | 1,92% | 932.910,00 |
| 06.11.2026 | 13,86 | 14,12 | 13,70 | 14,07 | 0,79% | 1.270.636,00 |
| 05.11.2026 | 13,60 | 13,96 | 13,01 | 13,96 | -6,18% | 4.820.192,00 |
| 04.11.2026 | 14,22 | 14,89 | 14,20 | 14,88 | 6,97% | 1.512.378,00 |
| 03.11.2026 | 14,05 | 14,07 | 13,78 | 13,91 | -0,86% | 745.595,00 |
| 02.11.2026 | 13,66 | 14,07 | 13,53 | 14,03 | 4,00% | 1.120.200,00 |
| 30.10.2026 | 13,45 | 13,54 | 13,29 | 13,49 | 0,60% | 731.107,00 |
| 29.10.2026 | 13,40 | 13,60 | 13,33 | 13,41 | 0,98% | 653.999,00 |
| 28.10.2026 | 13,10 | 13,49 | 13,10 | 13,28 | -0,67% | 708.330,00 |
| 27.10.2026 | 13,53 | 13,59 | 13,20 | 13,37 | -0,30% | 985.113,00 |
| 26.10.2026 | 13,21 | 13,71 | 13,21 | 13,41 | -0,52% | 764.346,00 |
| 23.10.2026 | 13,50 | 13,82 | 13,36 | 13,48 | -2,67% | 1.891.457,00 |
| 22.10.2026 | 13,17 | 13,90 | 12,97 | 13,85 | 7,20% | 2.527.466,00 |
| 21.10.2026 | 12,82 | 13,12 | 12,63 | 12,92 | 1,17% | 1.339.254,00 |
| 20.10.2026 | 12,81 | 12,95 | 12,71 | 12,77 | 0,16% | 739.613,00 |
| 19.10.2026 | 12,89 | 12,91 | 12,64 | 12,75 | -1,24% | 821.984,00 |
| 16.10.2026 | 13,48 | 13,55 | 12,90 | 12,91 | -1,07% | 1.111.392,00 |
| 15.10.2026 | 13,00 | 13,05 | 13,00 | 13,05 | 2,03% | 3.870,00 |
| 14.10.2026 | 12,90 | 13,04 | 12,70 | 12,79 | -1,16% | 781.107,00 |
| 13.10.2026 | 12,70 | 12,95 | 12,59 | 12,94 | 2,70% | 1.076.161,00 |
| 12.10.2026 | 12,65 | 12,75 | 12,49 | 12,60 | -0,63% | 789.283,00 |
| 09.10.2026 | 12,50 | 12,73 | 12,31 | 12,68 | 1,28% | 570.129,00 |
| 08.10.2026 | 12,07 | 12,58 | 12,00 | 12,52 | 2,71% | 1.601.785,00 |
| 07.10.2026 | 12,32 | 12,51 | 12,05 | 12,19 | -2,48% | 1.138.343,00 |
| 06.10.2026 | 12,67 | 12,90 | 12,42 | 12,50 | -0,32% | 1.062.549,00 |
| 05.10.2026 | 12,41 | 12,70 | 12,38 | 12,54 | 0,16% | 715.595,00 |
| 02.10.2026 | 12,84 | 12,84 | 12,31 | 12,52 | -0,79% | 834.196,00 |
| 01.10.2026 | 12,38 | 12,99 | 12,31 | 12,62 | 0,96% | 826.852,00 |
| 30.09.2026 | 12,65 | 12,66 | 12,50 | 12,50 | -0,95% | 889.456,00 |
| 29.09.2026 | 12,64 | 12,79 | 12,54 | 12,62 | -0,16% | 836.318,00 |
| 28.09.2026 | 12,59 | 12,73 | 12,44 | 12,64 | -0,71% | 689.033,00 |
| 25.09.2026 | 12,49 | 12,84 | 12,39 | 12,73 | 2,09% | 991.056,00 |
| 24.09.2026 | 12,45 | 12,54 | 12,20 | 12,47 | 0,24% | 815.778,00 |
| 23.09.2026 | 12,34 | 12,48 | 12,26 | 12,44 | -0,56% | 1.389.013,00 |
| 22.09.2026 | 12,70 | 12,77 | 12,44 | 12,51 | 0,72% | 944.110,00 |
| 21.09.2026 | 12,40 | 12,55 | 12,28 | 12,42 | 1,06% | 1.071.453,00 |
| 18.09.2026 | 12,34 | 12,55 | 11,98 | 12,29 | -0,57% | 1.718.170,00 |
| 17.09.2026 | 12,07 | 12,60 | 12,07 | 12,36 | 4,75% | 2.015.211,00 |
| 16.09.2026 | 11,75 | 11,97 | 11,67 | 11,80 | 1,72% | 1.124.138,00 |
| 15.09.2026 | 11,51 | 11,73 | 11,45 | 11,60 | -0,26% | 1.117.058,00 |
| 14.09.2026 | 11,54 | 11,66 | 11,40 | 11,63 | 0,17% | 1.586.574,00 |
| 11.09.2026 | 11,85 | 11,88 | 11,48 | 11,61 | -0,17% | 1.462.978,00 |
| 10.09.2026 | 11,60 | 11,69 | 11,50 | 11,63 | -0,60% | 1.682.371,00 |
| 09.09.2026 | 11,91 | 12,02 | 11,65 | 11,70 | -2,74% | 933.742,00 |
| 08.09.2026 | 12,58 | 12,64 | 12,02 | 12,03 | -4,22% | 1.592.694,00 |
| 04.09.2026 | 12,60 | 12,72 | 12,32 | 12,56 | -0,71% | 1.782.700,00 |
| 03.09.2026 | 12,73 | 13,01 | 12,31 | 12,65 | 0,72% | 2.456.776,00 |
| 02.09.2026 | 13,21 | 13,27 | 12,54 | 12,56 | -3,68% | 1.496.148,00 |
| 01.09.2026 | 13,51 | 13,51 | 12,89 | 13,04 | -3,98% | 1.040.968,00 |
| 31.08.2026 | 13,70 | 13,70 | 13,45 | 13,58 | -1,09% | 688.651,00 |
| 28.08.2026 | 13,78 | 13,92 | 13,67 | 13,73 | 0,66% | 616.995,00 |
| 27.08.2026 | 13,66 | 13,91 | 13,47 | 13,64 | -0,66% | 564.204,00 |
| 26.08.2026 | 13,74 | 13,92 | 13,50 | 13,73 | 0,59% | 959.167,00 |
| 25.08.2026 | 13,82 | 13,82 | 13,56 | 13,65 | -1,52% | 479.443,00 |
| 24.08.2026 | 14,02 | 14,02 | 13,69 | 13,86 | -0,29% | 608.287,00 |
| 21.08.2026 | 13,76 | 13,97 | 13,69 | 13,90 | 1,98% | 835.114,00 |
| 20.08.2026 | 13,53 | 13,67 | 13,45 | 13,63 | -1,02% | 764.256,00 |
| 19.08.2026 | 13,53 | 13,80 | 13,44 | 13,77 | 2,23% | 1.495.736,00 |
| 18.08.2026 | 13,19 | 13,69 | 13,19 | 13,47 | 0,75% | 1.307.478,00 |
| 17.08.2026 | 13,63 | 13,72 | 13,29 | 13,37 | -2,83% | 803.551,00 |
| 14.08.2026 | 13,61 | 13,97 | 13,00 | 13,76 | -1,08% | 948.932,00 |
| 13.08.2026 | 13,92 | 14,11 | 13,00 | 13,91 | -0,86% | 702.858,00 |
| 12.08.2026 | 14,41 | 14,42 | 14,02 | 14,03 | -0,85% | 842.275,00 |
| 11.08.2026 | 14,45 | 14,55 | 14,00 | 14,15 | -4,39% | 1.144.521,00 |
| 10.08.2026 | 14,92 | 15,02 | 14,53 | 14,80 | -0,74% | 568.383,00 |
| 07.08.2026 | 14,85 | 14,97 | 14,73 | 14,91 | 0,74% | 382.704,00 |
| 06.08.2026 | 15,95 | 15,95 | 14,80 | 14,80 | -2,70% | 711.533,00 |
| 05.08.2026 | 15,08 | 15,35 | 15,00 | 15,21 | 1,00% | 683.932,00 |
| 04.08.2026 | 15,15 | 15,40 | 14,91 | 15,06 | -1,25% | 1.087.296,00 |
| 03.08.2026 | 14,92 | 15,27 | 14,75 | 15,25 | 3,67% | 1.017.868,00 |
| 31.07.2026 | 14,86 | 14,98 | 14,63 | 14,71 | -0,94% | 801.592,00 |
| 30.07.2026 | 14,89 | 15,08 | 14,65 | 14,85 | -0,54% | 958.109,00 |
| 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 |