10,960€
-2,53%
Echtzeit-Aktienkurs Ermenegildo Zegna NV
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 11,25 | 11,47 | 10,83 | 10,83 | -3,69% | - |
| 01.09.2026 | 11,70 | 11,72 | 11,14 | 11,25 | -3,60% | - |
| 31.08.2026 | 11,82 | 11,93 | 11,58 | 11,67 | -1,35% | - |
| 28.08.2026 | 11,72 | 11,99 | 11,59 | 11,83 | 1,20% | - |
| 27.08.2026 | 11,79 | 11,96 | 11,62 | 11,69 | -1,48% | - |
| 26.08.2026 | 11,71 | 11,90 | 11,59 | 11,86 | 1,76% | - |
| 25.08.2026 | 11,88 | 12,02 | 11,64 | 11,66 | -2,26% | - |
| 24.08.2026 | 11,90 | 12,18 | 11,75 | 11,93 | 0,25% | - |
| 21.08.2026 | 11,68 | 11,96 | 11,55 | 11,90 | 2,19% | - |
| 20.08.2026 | 11,80 | 11,82 | 11,53 | 11,64 | 0,22% | - |
| 19.08.2026 | 11,65 | 11,92 | 11,54 | 11,62 | -1,32% | - |
| 18.08.2026 | 11,56 | 11,79 | 11,41 | 11,77 | 1,73% | - |
| 17.08.2026 | 11,89 | 12,04 | 11,49 | 11,57 | -3,34% | - |
| 14.08.2026 | 12,07 | 12,14 | 11,78 | 11,97 | -1,12% | - |
| 13.08.2026 | 12,17 | 12,29 | 11,97 | 12,11 | -1,30% | - |
| 12.08.2026 | 12,26 | 12,49 | 12,15 | 12,27 | -0,04% | - |
| 11.08.2026 | 12,84 | 12,88 | 12,13 | 12,27 | -3,16% | - |
| 10.08.2026 | 12,65 | 12,95 | 12,61 | 12,67 | -1,59% | - |
| 07.08.2026 | 12,84 | 12,92 | 12,69 | 12,88 | -0,43% | - |
| 06.08.2026 | 13,16 | 13,38 | 12,91 | 12,93 | -2,16% | - |
| 05.08.2026 | 13,21 | 13,29 | 13,04 | 13,22 | 0,69% | - |
| 04.08.2026 | 13,25 | 13,43 | 13,10 | 13,13 | 0,19% | - |
| 03.08.2026 | 12,82 | 13,24 | 12,82 | 13,10 | 2,66% | - |
| 31.07.2026 | 12,97 | 13,07 | 12,71 | 12,76 | -1,85% | - |
| 30.07.2026 | 13,02 | 13,11 | 12,75 | 13,00 | -0,34% | - |
| 29.07.2026 | 13,13 | 13,27 | 12,86 | 13,05 | 0,31% | - |
| 28.07.2026 | 13,10 | 13,40 | 12,90 | 13,01 | -0,50% | - |
| 27.07.2026 | 12,59 | 13,10 | 12,56 | 13,07 | 3,20% | - |
| 24.07.2026 | 12,14 | 12,68 | 12,12 | 12,67 | 4,45% | - |
| 23.07.2026 | 12,16 | 12,49 | 11,88 | 12,13 | -0,08% | - |
| 22.07.2026 | 12,47 | 12,50 | 12,10 | 12,14 | -1,50% | - |
| 21.07.2026 | 12,25 | 12,44 | 12,20 | 12,32 | 1,23% | - |
| 20.07.2026 | 12,15 | 12,27 | 12,00 | 12,17 | 0,91% | - |
| 17.07.2026 | 12,52 | 12,64 | 12,00 | 12,06 | -3,67% | - |
| 16.07.2026 | 11,73 | 12,55 | 11,69 | 12,52 | 6,37% | - |
| 15.07.2026 | 11,40 | 11,79 | 11,37 | 11,77 | 3,25% | - |
| 14.07.2026 | 11,57 | 11,75 | 11,26 | 11,40 | -1,17% | - |
| 13.07.2026 | 11,78 | 11,90 | 11,46 | 11,54 | -3,79% | - |
| 10.07.2026 | 11,87 | 12,19 | 11,62 | 11,99 | 0,84% | - |
| 09.07.2026 | 11,73 | 11,92 | 11,66 | 11,89 | 2,28% | - |
| 08.07.2026 | 11,93 | 12,09 | 11,41 | 11,63 | -1,86% | - |
| 07.07.2026 | 11,79 | 11,85 | 11,78 | 11,85 | 1,89% | - |
| 06.07.2026 | 11,41 | 11,76 | 11,34 | 11,63 | 1,22% | - |
| 03.07.2026 | 11,53 | 11,54 | 11,48 | 11,49 | -0,56% | - |
| 02.07.2026 | 11,42 | 11,66 | 11,34 | 11,55 | 0,43% | - |
| 01.07.2026 | 11,40 | 11,52 | 11,17 | 11,50 | 1,50% | - |
| 30.06.2026 | 11,27 | 11,57 | 11,09 | 11,33 | -2,33% | - |
| 29.06.2026 | 11,56 | 11,61 | 11,56 | 11,60 | 2,52% | - |
| 26.06.2026 | 11,35 | 11,36 | 11,20 | 11,32 | 0,27% | - |
| 25.06.2026 | 11,55 | 11,69 | 11,17 | 11,29 | -2,25% | - |
| 24.06.2026 | 11,54 | 11,56 | 11,53 | 11,55 | -1,54% | - |
| 23.06.2026 | 11,81 | 11,84 | 11,53 | 11,73 | -0,85% | - |
| 22.06.2026 | 12,11 | 12,24 | 11,69 | 11,83 | -1,95% | - |
| 19.06.2026 | 12,08 | 12,12 | 12,06 | 12,06 | -2,03% | - |
| 18.06.2026 | 12,09 | 12,35 | 12,06 | 12,31 | 1,53% | - |
| 17.06.2026 | 12,49 | 12,50 | 11,85 | 12,13 | -2,53% | - |
| 16.06.2026 | 12,75 | 12,88 | 12,28 | 12,44 | -2,58% | - |
| 15.06.2026 | 12,71 | 12,96 | 12,66 | 12,77 | -0,55% | - |
| 12.06.2026 | 12,87 | 12,98 | 12,64 | 12,84 | -0,54% | - |
| 11.06.2026 | 12,47 | 12,92 | 12,28 | 12,91 | 2,70% | - |
| 10.06.2026 | 12,94 | 12,94 | 12,39 | 12,57 | -2,41% | - |
| 09.06.2026 | 12,84 | 13,34 | 12,57 | 12,88 | 0,00% | - |
| 08.06.2026 | 12,68 | 12,95 | 12,63 | 12,88 | 1,02% | - |
| 05.06.2026 | 12,85 | 12,85 | 12,59 | 12,75 | 0,00% | - |
| 04.06.2026 | 12,68 | 13,06 | 12,57 | 12,75 | 2,37% | - |
| 03.06.2026 | 12,56 | 12,83 | 12,08 | 12,46 | -1,81% | - |
| 02.06.2026 | 12,45 | 12,73 | 12,37 | 12,69 | 0,04% | - |
| 01.06.2026 | 12,63 | 12,70 | 12,52 | 12,68 | -0,47% | - |
| 29.05.2026 | 12,81 | 12,82 | 12,13 | 12,74 | -0,08% | 708,00 |
| 28.05.2026 | 12,39 | 12,76 | 12,07 | 12,75 | 4,12% | - |
| 27.05.2026 | 11,76 | 12,26 | 11,48 | 12,25 | 4,61% | - |
| 26.05.2026 | 11,55 | 11,74 | 11,36 | 11,71 | 1,56% | - |
| 25.05.2026 | 11,47 | 11,54 | 11,47 | 11,53 | 0,88% | - |
| 22.05.2026 | 11,48 | 11,54 | 11,30 | 11,43 | -0,70% | - |
| 21.05.2026 | 11,49 | 11,60 | 11,49 | 11,51 | 0,39% | - |
| 20.05.2026 | 10,79 | 11,53 | 10,78 | 11,46 | 6,26% | - |
| 19.05.2026 | 10,90 | 10,98 | 10,66 | 10,79 | -1,42% | - |
| 18.05.2026 | 10,82 | 10,99 | 10,72 | 10,94 | 1,25% | - |
| 15.05.2026 | 10,87 | 10,89 | 10,81 | 10,81 | 0,65% | - |
| 14.05.2026 | 10,85 | 11,02 | 10,74 | 10,74 | 1,71% | - |
| 13.05.2026 | 10,55 | 10,67 | 10,53 | 10,56 | -0,85% | - |
| 12.05.2026 | 10,64 | 10,72 | 10,58 | 10,65 | 0,57% | - |
| 11.05.2026 | 11,17 | 11,20 | 10,53 | 10,59 | -4,98% | - |
| 08.05.2026 | 11,13 | 11,15 | 11,12 | 11,14 | -0,18% | - |
| 07.05.2026 | 11,01 | 11,34 | 10,84 | 11,16 | 1,22% | - |
| 06.05.2026 | 10,37 | 11,06 | 10,33 | 11,03 | 6,57% | - |
| 05.05.2026 | 10,12 | 10,37 | 10,11 | 10,35 | 2,48% | - |
| 04.05.2026 | 10,61 | 10,79 | 10,09 | 10,10 | -3,03% | - |
| 30.04.2026 | 9,86 | 10,48 | 9,81 | 10,41 | 5,47% | - |
| 29.04.2026 | 10,07 | 10,31 | 9,86 | 9,87 | -2,88% | - |
| 28.04.2026 | 10,15 | 10,17 | 10,15 | 10,16 | 0,00% | - |
| 27.04.2026 | 10,20 | 10,20 | 10,12 | 10,16 | 0,02% | - |
| 24.04.2026 | 10,24 | 10,30 | 10,05 | 10,16 | -1,36% | - |
| 23.04.2026 | 10,27 | 10,48 | 10,16 | 10,30 | 0,83% | - |
| 22.04.2026 | 10,34 | 10,47 | 10,20 | 10,22 | -1,64% | - |
| 21.04.2026 | 10,49 | 10,66 | 10,35 | 10,39 | -0,24% | - |
| 20.04.2026 | 10,33 | 10,45 | 10,16 | 10,41 | 1,86% | - |
| 17.04.2026 | 9,80 | 10,33 | 9,77 | 10,22 | 4,13% | - |
| 16.04.2026 | 9,75 | 9,84 | 9,59 | 9,82 | 1,55% | - |
| 15.04.2026 | 9,78 | 9,82 | 9,66 | 9,67 | -1,78% | - |