12,270€
-3,04%
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 | 12,65 | 12,69 | 12,22 | 12,30 | -2,84% | - |
| 11.11.2026 | 12,79 | 12,92 | 12,55 | 12,66 | -0,63% | - |
| 10.11.2026 | 12,78 | 12,83 | 12,63 | 12,74 | -0,55% | - |
| 09.11.2026 | 12,63 | 12,96 | 12,52 | 12,81 | 2,07% | 700,00 |
| 06.11.2026 | 12,44 | 12,67 | 12,32 | 12,55 | 2,79% | - |
| 05.11.2026 | 12,51 | 12,60 | 11,67 | 12,21 | -7,26% | - |
| 04.11.2026 | 12,43 | 13,27 | 12,36 | 13,16 | 6,30% | - |
| 03.11.2026 | 12,54 | 12,54 | 12,33 | 12,38 | 0,04% | - |
| 02.11.2026 | 12,09 | 12,49 | 12,05 | 12,38 | 3,51% | - |
| 30.10.2026 | 12,00 | 12,16 | 11,91 | 11,96 | -0,54% | - |
| 29.10.2026 | 11,91 | 12,21 | 11,84 | 12,02 | 1,91% | - |
| 28.10.2026 | 12,01 | 12,11 | 11,74 | 11,80 | -1,59% | - |
| 27.10.2026 | 12,00 | 12,33 | 11,84 | 11,99 | -0,66% | - |
| 26.10.2026 | 12,03 | 12,26 | 12,00 | 12,07 | 0,17% | - |
| 23.10.2026 | 12,35 | 12,35 | 11,75 | 12,05 | -0,21% | - |
| 22.10.2026 | 11,50 | 12,42 | 11,34 | 12,07 | 3,96% | - |
| 21.10.2026 | 11,37 | 11,63 | 11,27 | 11,61 | 2,16% | - |
| 20.10.2026 | 11,38 | 11,50 | 11,31 | 11,37 | -0,18% | - |
| 19.10.2026 | 11,56 | 11,67 | 11,32 | 11,39 | -2,06% | - |
| 16.10.2026 | 11,90 | 12,10 | 11,51 | 11,63 | -2,35% | - |
| 15.10.2026 | 11,46 | 11,94 | 11,40 | 11,91 | 4,57% | - |
| 14.10.2026 | 11,55 | 11,72 | 11,39 | 11,39 | -1,00% | - |
| 13.10.2026 | 11,31 | 11,52 | 11,24 | 11,50 | 2,54% | - |
| 12.10.2026 | 11,33 | 11,40 | 11,10 | 11,22 | -0,75% | - |
| 09.10.2026 | 11,17 | 11,36 | 11,10 | 11,30 | 1,35% | - |
| 08.10.2026 | 10,89 | 11,23 | 10,76 | 11,15 | 2,53% | - |
| 07.10.2026 | 11,12 | 11,18 | 10,86 | 10,88 | -1,81% | - |
| 06.10.2026 | 11,18 | 11,46 | 11,08 | 11,08 | -1,12% | - |
| 05.10.2026 | 11,14 | 11,33 | 11,00 | 11,20 | 2,00% | - |
| 02.10.2026 | 11,23 | 11,39 | 10,96 | 10,98 | -2,31% | - |
| 01.10.2026 | 11,05 | 11,25 | 10,87 | 11,24 | 0,99% | - |
| 30.09.2026 | 11,14 | 11,22 | 10,95 | 11,13 | 0,09% | - |
| 29.09.2026 | 11,12 | 11,23 | 11,02 | 11,12 | 0,41% | - |
| 28.09.2026 | 11,19 | 11,19 | 10,99 | 11,08 | 1,75% | - |
| 25.09.2026 | 10,96 | 11,07 | 10,89 | 10,89 | -0,14% | - |
| 24.09.2026 | 10,93 | 11,00 | 10,73 | 10,90 | 0,28% | - |
| 23.09.2026 | 10,95 | 10,99 | 10,76 | 10,87 | -1,45% | - |
| 22.09.2026 | 10,82 | 11,14 | 10,82 | 11,03 | 2,27% | - |
| 21.09.2026 | 10,70 | 10,97 | 10,69 | 10,79 | 0,94% | - |
| 18.09.2026 | 10,77 | 10,86 | 10,54 | 10,69 | -1,84% | - |
| 17.09.2026 | 10,29 | 10,98 | 10,29 | 10,89 | 6,04% | - |
| 16.09.2026 | 10,05 | 10,41 | 10,00 | 10,27 | 1,58% | - |
| 15.09.2026 | 10,08 | 10,16 | 9,94 | 10,11 | 0,45% | 20,00 |
| 14.09.2026 | 10,01 | 10,09 | 9,87 | 10,06 | 0,57% | - |
| 11.09.2026 | 10,02 | 10,36 | 9,90 | 10,00 | 0,45% | - |
| 10.09.2026 | 10,05 | 10,16 | 9,95 | 9,96 | -1,56% | - |
| 09.09.2026 | 10,34 | 10,43 | 10,12 | 10,12 | -3,11% | - |
| 08.09.2026 | 10,76 | 10,84 | 10,35 | 10,44 | -2,79% | - |
| 07.09.2026 | 10,81 | 10,81 | 10,72 | 10,74 | -0,83% | 16,00 |
| 04.09.2026 | 10,88 | 11,09 | 10,68 | 10,83 | -1,37% | - |
| 03.09.2026 | 10,83 | 11,19 | 10,60 | 10,98 | 1,39% | - |
| 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% | - |