11,290€
0,04%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 11,35 | 11,35 | 11,30 | 11,31 | 0,22% | - |
| 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% | - |
| 14.04.2026 | 9,75 | 9,85 | 9,65 | 9,84 | 1,68% | - |
| 13.04.2026 | 9,79 | 9,83 | 9,55 | 9,68 | -1,83% | - |
| 10.04.2026 | 9,87 | 9,92 | 9,70 | 9,86 | -0,13% | - |
| 09.04.2026 | 9,48 | 9,89 | 9,28 | 9,87 | 5,45% | - |
| 08.04.2026 | 8,95 | 9,52 | 8,89 | 9,36 | 5,11% | - |
| 07.04.2026 | 9,14 | 9,32 | 8,87 | 8,91 | -2,36% | - |
| 02.04.2026 | 9,38 | 9,43 | 9,03 | 9,12 | 0,97% | - |
| 01.04.2026 | 9,01 | 9,06 | 9,00 | 9,03 | 3,17% | - |
| 31.03.2026 | 8,60 | 8,83 | 8,60 | 8,76 | 1,04% | - |
| 30.03.2026 | 8,48 | 8,77 | 8,48 | 8,67 | 1,73% | - |
| 27.03.2026 | 8,60 | 8,65 | 8,48 | 8,52 | -3,29% | - |
| 26.03.2026 | 8,82 | 8,87 | 8,77 | 8,81 | -0,59% | - |
| 25.03.2026 | 8,80 | 8,90 | 8,80 | 8,86 | 1,96% | - |
| 24.03.2026 | 8,64 | 8,77 | 8,47 | 8,69 | 0,00% | - |
| 23.03.2026 | 8,37 | 8,94 | 8,20 | 8,69 | 4,45% | - |
| 20.03.2026 | 8,05 | 8,66 | 7,91 | 8,32 | 3,48% | - |
| 19.03.2026 | 8,30 | 8,31 | 7,98 | 8,04 | -3,65% | - |
| 18.03.2026 | 8,45 | 8,68 | 8,30 | 8,35 | -2,71% | 1.500,00 |
| 17.03.2026 | 8,60 | 8,60 | 8,58 | 8,58 | -1,21% | - |
| 16.03.2026 | 8,55 | 8,74 | 8,49 | 8,68 | -1,11% | - |
| 13.03.2026 | 8,75 | 8,80 | 8,71 | 8,78 | -1,24% | - |
| 12.03.2026 | 9,12 | 9,13 | 8,79 | 8,89 | -2,66% | - |
| 11.03.2026 | 9,23 | 9,29 | 9,11 | 9,13 | 1,00% | - |
| 10.03.2026 | 8,95 | 9,07 | 8,95 | 9,04 | 3,08% | - |
| 09.03.2026 | 8,92 | 9,00 | 8,51 | 8,77 | -2,88% | - |
| 06.03.2026 | 9,18 | 9,28 | 8,79 | 9,03 | -1,77% | - |
| 05.03.2026 | 9,41 | 9,46 | 9,16 | 9,20 | -2,57% | - |
| 04.03.2026 | 9,49 | 9,59 | 9,37 | 9,44 | -1,31% | - |
| 03.03.2026 | 9,69 | 9,69 | 9,30 | 9,56 | -1,49% | - |
| 02.03.2026 | 9,44 | 9,72 | 9,14 | 9,71 | 1,01% | - |
| 27.02.2026 | 9,83 | 9,83 | 9,55 | 9,61 | -2,54% | - |
| 26.02.2026 | 9,82 | 9,98 | 9,76 | 9,86 | 4,34% | - |
| 25.02.2026 | 9,43 | 9,52 | 9,32 | 9,45 | 0,35% | - |
| 24.02.2026 | 9,40 | 9,56 | 9,36 | 9,42 | -2,64% | - |
| 23.02.2026 | 9,72 | 9,72 | 9,54 | 9,67 | 0,26% | - |
| 20.02.2026 | 9,77 | 9,91 | 9,56 | 9,65 | -1,56% | - |
| 19.02.2026 | 9,55 | 9,80 | 9,43 | 9,80 | 2,00% | - |
| 18.02.2026 | 9,98 | 10,13 | 9,60 | 9,61 | -3,78% | - |
| 17.02.2026 | 9,32 | 9,99 | 9,18 | 9,99 | 7,05% | - |
| 16.02.2026 | 9,31 | 9,36 | 9,31 | 9,33 | -1,22% | - |
| 13.02.2026 | 9,24 | 9,47 | 9,19 | 9,44 | 2,69% | - |
| 12.02.2026 | 9,16 | 9,29 | 9,03 | 9,20 | 0,77% | - |
| 11.02.2026 | 8,77 | 9,13 | 8,77 | 9,13 | 3,52% | - |
| 10.02.2026 | 8,77 | 8,82 | 8,77 | 8,82 | 0,51% | - |
| 09.02.2026 | 8,79 | 8,80 | 8,57 | 8,77 | 0,06% | - |
| 06.02.2026 | 8,52 | 8,78 | 8,49 | 8,77 | 2,22% | - |
| 05.02.2026 | 8,23 | 8,72 | 8,21 | 8,58 | 4,76% | - |
| 04.02.2026 | 7,87 | 8,19 | 7,87 | 8,19 | 5,17% | - |