11,370€
0,35%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,37 | 11,52 | 11,30 | 11,38 | -0,18% | - |
| 19.10.2026 | 11,56 | 11,71 | 11,35 | 11,40 | -0,87% | - |
| 16.10.2026 | 11,91 | 12,06 | 11,48 | 11,50 | -3,48% | - |
| 15.10.2026 | 11,41 | 11,95 | 11,41 | 11,91 | 3,75% | 7.600,00 |
| 14.10.2026 | 11,57 | 11,71 | 11,39 | 11,48 | -0,35% | - |
| 13.10.2026 | 11,33 | 11,57 | 11,26 | 11,52 | 1,95% | - |
| 12.10.2026 | 11,10 | 11,41 | 11,09 | 11,30 | -0,18% | - |
| 09.10.2026 | 11,16 | 11,37 | 11,11 | 11,32 | 1,43% | - |
| 08.10.2026 | 10,86 | 11,22 | 10,78 | 11,16 | 2,62% | - |
| 07.10.2026 | 11,12 | 11,19 | 10,86 | 10,88 | -1,98% | - |
| 06.10.2026 | 11,20 | 11,49 | 11,04 | 11,10 | -0,94% | - |
| 05.10.2026 | 11,18 | 11,33 | 11,07 | 11,20 | 0,58% | - |
| 02.10.2026 | 11,25 | 11,39 | 10,95 | 11,14 | -0,89% | - |
| 01.10.2026 | 11,09 | 11,29 | 10,90 | 11,24 | 1,54% | - |
| 30.09.2026 | 11,17 | 11,26 | 11,01 | 11,07 | -0,58% | - |
| 29.09.2026 | 11,11 | 11,26 | 11,03 | 11,13 | 0,00% | - |
| 28.09.2026 | 11,15 | 11,19 | 11,01 | 11,13 | -0,13% | - |
| 25.09.2026 | 10,93 | 11,15 | 10,87 | 11,15 | 1,73% | 4.000,00 |
| 24.09.2026 | 10,89 | 11,03 | 10,74 | 10,96 | 0,14% | - |
| 23.09.2026 | 10,92 | 11,06 | 10,77 | 10,94 | -0,27% | - |
| 22.09.2026 | 10,83 | 11,14 | 10,81 | 10,97 | 1,34% | - |
| 21.09.2026 | 10,75 | 10,91 | 10,70 | 10,83 | 1,26% | - |
| 18.09.2026 | 10,79 | 10,86 | 10,59 | 10,69 | -0,93% | - |
| 17.09.2026 | 10,35 | 10,99 | 10,31 | 10,79 | 4,81% | - |
| 16.09.2026 | 10,07 | 10,39 | 10,00 | 10,30 | 2,08% | - |
| 15.09.2026 | 10,05 | 10,16 | 9,93 | 10,09 | 0,10% | - |
| 14.09.2026 | 10,03 | 10,10 | 9,88 | 10,08 | 0,15% | - |
| 11.09.2026 | 10,06 | 10,30 | 9,90 | 10,06 | 0,37% | - |
| 10.09.2026 | 10,09 | 10,13 | 9,92 | 10,02 | -0,47% | - |
| 09.09.2026 | 10,35 | 10,40 | 10,01 | 10,07 | -3,22% | - |
| 08.09.2026 | 10,72 | 10,83 | 10,35 | 10,41 | -3,07% | - |
| 07.09.2026 | 10,77 | 10,78 | 10,72 | 10,74 | -0,69% | - |
| 04.09.2026 | 10,88 | 11,13 | 10,68 | 10,81 | -0,92% | - |
| 03.09.2026 | 10,85 | 11,20 | 10,60 | 10,91 | 0,79% | - |
| 02.09.2026 | 11,26 | 11,49 | 10,83 | 10,83 | -4,03% | - |
| 01.09.2026 | 11,72 | 11,72 | 11,13 | 11,28 | -3,34% | - |
| 31.08.2026 | 11,82 | 11,99 | 11,58 | 11,67 | -1,60% | - |
| 28.08.2026 | 11,71 | 12,00 | 11,63 | 11,86 | 1,80% | - |
| 27.08.2026 | 11,80 | 11,97 | 11,57 | 11,65 | -1,10% | - |
| 26.08.2026 | 11,71 | 11,95 | 11,58 | 11,78 | 0,60% | - |
| 25.08.2026 | 11,90 | 12,02 | 11,64 | 11,71 | -1,64% | - |
| 24.08.2026 | 11,90 | 12,14 | 11,75 | 11,91 | -0,08% | - |
| 21.08.2026 | 11,66 | 11,97 | 11,56 | 11,92 | 1,84% | - |
| 20.08.2026 | 11,80 | 11,80 | 11,53 | 11,70 | -0,64% | - |
| 19.08.2026 | 11,61 | 11,85 | 11,54 | 11,78 | 1,12% | - |
| 18.08.2026 | 11,53 | 11,84 | 11,37 | 11,65 | 0,82% | - |
| 17.08.2026 | 11,88 | 12,02 | 11,49 | 11,55 | -3,55% | - |
| 14.08.2026 | 12,06 | 12,22 | 11,79 | 11,98 | -0,95% | - |
| 13.08.2026 | 12,18 | 12,30 | 11,97 | 12,09 | -1,39% | - |
| 12.08.2026 | 12,26 | 12,49 | 12,19 | 12,26 | -0,04% | - |
| 11.08.2026 | 12,82 | 12,87 | 12,13 | 12,27 | -4,18% | - |
| 10.08.2026 | 12,91 | 12,95 | 12,60 | 12,80 | -0,89% | - |
| 07.08.2026 | 12,82 | 12,94 | 12,71 | 12,92 | 0,12% | - |
| 06.08.2026 | 13,28 | 13,42 | 12,88 | 12,90 | -1,98% | - |
| 05.08.2026 | 13,19 | 13,30 | 13,04 | 13,16 | 1,08% | - |
| 04.08.2026 | 13,28 | 13,44 | 12,95 | 13,02 | -1,55% | - |
| 03.08.2026 | 12,83 | 13,23 | 12,81 | 13,23 | 3,56% | - |
| 31.07.2026 | 12,97 | 13,13 | 12,68 | 12,77 | -0,62% | - |
| 30.07.2026 | 13,05 | 13,09 | 12,75 | 12,85 | -1,65% | - |
| 29.07.2026 | 13,12 | 13,28 | 12,88 | 13,07 | -0,46% | - |
| 28.07.2026 | 13,10 | 13,39 | 12,91 | 13,13 | -0,08% | - |
| 27.07.2026 | 12,66 | 13,17 | 12,65 | 13,14 | 3,71% | - |
| 24.07.2026 | 12,14 | 12,72 | 12,14 | 12,67 | 4,28% | - |
| 23.07.2026 | 12,13 | 12,47 | 11,83 | 12,15 | 0,04% | - |
| 22.07.2026 | 12,45 | 12,50 | 12,10 | 12,14 | -2,45% | - |
| 21.07.2026 | 12,27 | 12,48 | 12,20 | 12,45 | 2,34% | - |
| 20.07.2026 | 12,13 | 12,28 | 11,95 | 12,16 | 0,79% | - |
| 17.07.2026 | 12,52 | 12,65 | 12,00 | 12,07 | -4,17% | - |
| 16.07.2026 | 11,72 | 12,61 | 11,68 | 12,59 | 6,97% | - |
| 15.07.2026 | 11,47 | 11,78 | 11,39 | 11,77 | 3,11% | - |
| 14.07.2026 | 11,55 | 11,66 | 11,27 | 11,42 | -1,21% | - |
| 13.07.2026 | 11,75 | 11,90 | 11,46 | 11,56 | -1,74% | 3.591,00 |
| 10.07.2026 | 11,86 | 12,18 | 11,75 | 11,76 | -0,93% | - |
| 09.07.2026 | 11,71 | 11,92 | 11,64 | 11,87 | 1,50% | - |
| 08.07.2026 | 11,90 | 12,10 | 11,41 | 11,70 | -1,81% | - |
| 07.07.2026 | 11,80 | 12,07 | 11,67 | 11,91 | 1,23% | - |
| 06.07.2026 | 11,41 | 11,79 | 11,35 | 11,77 | 2,22% | - |
| 03.07.2026 | 11,53 | 11,54 | 11,48 | 11,51 | -0,13% | - |
| 02.07.2026 | 11,41 | 11,66 | 11,36 | 11,53 | 0,70% | - |
| 01.07.2026 | 11,38 | 11,54 | 11,17 | 11,45 | 0,48% | - |
| 30.06.2026 | 11,31 | 11,57 | 11,09 | 11,39 | 0,80% | - |
| 29.06.2026 | 11,60 | 11,66 | 11,27 | 11,30 | -1,74% | - |
| 26.06.2026 | 11,31 | 11,56 | 11,21 | 11,50 | 1,68% | - |
| 25.06.2026 | 11,53 | 11,71 | 11,18 | 11,31 | -2,50% | - |
| 24.06.2026 | 11,53 | 11,79 | 11,44 | 11,60 | 0,17% | - |
| 23.06.2026 | 11,80 | 11,85 | 11,54 | 11,58 | -2,07% | - |
| 22.06.2026 | 12,09 | 12,17 | 11,71 | 11,83 | -1,95% | - |
| 19.06.2026 | 12,10 | 12,12 | 12,06 | 12,06 | -0,12% | - |
| 18.06.2026 | 12,14 | 12,35 | 12,02 | 12,08 | -0,58% | - |
| 17.06.2026 | 12,49 | 12,53 | 11,92 | 12,15 | -2,80% | - |
| 16.06.2026 | 12,76 | 12,80 | 12,29 | 12,50 | -2,31% | - |
| 15.06.2026 | 12,78 | 12,95 | 12,73 | 12,79 | 0,59% | - |
| 12.06.2026 | 12,90 | 13,01 | 12,65 | 12,72 | -1,78% | - |
| 11.06.2026 | 12,51 | 13,11 | 12,44 | 12,95 | 3,64% | - |
| 10.06.2026 | 12,79 | 12,85 | 12,39 | 12,49 | -1,30% | - |
| 09.06.2026 | 12,80 | 13,34 | 12,64 | 12,66 | -1,90% | - |
| 08.06.2026 | 12,66 | 12,93 | 12,66 | 12,90 | 1,45% | - |
| 05.06.2026 | 12,79 | 12,86 | 12,59 | 12,72 | -0,35% | - |
| 04.06.2026 | 12,70 | 12,91 | 12,56 | 12,76 | 0,71% | - |
| 03.06.2026 | 12,55 | 12,78 | 12,08 | 12,67 | 0,56% | - |