13,000€
1,33%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,97 | 13,01 | 12,94 | 13,00 | 1,17% | - |
| 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% | - |
| 02.06.2026 | 12,41 | 12,74 | 12,37 | 12,60 | 1,04% | - |
| 01.06.2026 | 12,63 | 12,69 | 12,27 | 12,47 | -0,99% | - |
| 29.05.2026 | 12,44 | 12,81 | 12,20 | 12,60 | -1,68% | 27.612,00 |
| 28.05.2026 | 12,33 | 12,86 | 12,08 | 12,81 | 3,72% | - |
| 27.05.2026 | 11,77 | 12,43 | 11,60 | 12,35 | 5,15% | - |
| 26.05.2026 | 11,51 | 11,79 | 11,37 | 11,75 | 1,82% | - |
| 25.05.2026 | 11,52 | 11,55 | 11,51 | 11,54 | 0,65% | - |
| 22.05.2026 | 11,52 | 11,60 | 11,32 | 11,46 | -0,39% | - |
| 21.05.2026 | 11,50 | 11,60 | 11,31 | 11,51 | 0,00% | - |
| 20.05.2026 | 10,79 | 11,60 | 10,79 | 11,51 | 6,87% | - |
| 19.05.2026 | 10,88 | 11,02 | 10,67 | 10,77 | -1,51% | - |
| 18.05.2026 | 10,74 | 10,99 | 10,68 | 10,93 | 0,69% | - |
| 15.05.2026 | 10,86 | 10,97 | 10,71 | 10,86 | 0,37% | - |
| 14.05.2026 | 10,89 | 11,01 | 10,61 | 10,82 | -0,32% | - |
| 13.05.2026 | 10,56 | 10,85 | 10,45 | 10,85 | 2,55% | - |
| 12.05.2026 | 10,63 | 10,75 | 10,37 | 10,58 | -0,33% | - |
| 11.05.2026 | 11,17 | 11,20 | 10,53 | 10,62 | -5,14% | - |
| 08.05.2026 | 11,13 | 11,28 | 11,03 | 11,19 | 0,58% | - |
| 07.05.2026 | 11,03 | 11,33 | 10,89 | 11,13 | 1,23% | - |
| 06.05.2026 | 10,35 | 11,13 | 10,33 | 10,99 | 6,03% | - |
| 05.05.2026 | 10,18 | 10,39 | 10,11 | 10,37 | 1,42% | - |
| 04.05.2026 | 10,72 | 10,73 | 10,20 | 10,22 | -1,11% | - |
| 30.04.2026 | 9,85 | 10,48 | 9,83 | 10,34 | 5,11% | - |
| 29.04.2026 | 10,25 | 10,29 | 9,80 | 9,83 | -2,55% | - |
| 28.04.2026 | 10,16 | 10,23 | 9,91 | 10,09 | -0,69% | - |
| 27.04.2026 | 10,18 | 10,21 | 9,98 | 10,16 | -0,49% | - |
| 24.04.2026 | 10,23 | 10,30 | 10,06 | 10,21 | -0,87% | - |
| 23.04.2026 | 10,21 | 10,49 | 10,13 | 10,30 | 0,98% | - |
| 22.04.2026 | 10,39 | 10,48 | 10,11 | 10,20 | -1,83% | - |
| 21.04.2026 | 10,50 | 10,57 | 10,35 | 10,39 | -0,67% | - |
| 20.04.2026 | 10,25 | 10,47 | 10,14 | 10,46 | 1,70% | - |
| 17.04.2026 | 9,82 | 10,33 | 9,80 | 10,29 | 5,11% | - |
| 16.04.2026 | 9,75 | 9,84 | 9,58 | 9,79 | 0,90% | - |
| 15.04.2026 | 9,78 | 9,83 | 9,66 | 9,70 | -1,07% | - |
| 14.04.2026 | 9,73 | 9,91 | 9,64 | 9,80 | 0,77% | - |
| 13.04.2026 | 9,79 | 9,82 | 9,55 | 9,73 | -0,28% | - |
| 10.04.2026 | 9,84 | 9,94 | 9,76 | 9,76 | -1,01% | - |
| 09.04.2026 | 9,46 | 9,89 | 9,28 | 9,86 | 4,01% | - |
| 08.04.2026 | 9,10 | 9,57 | 9,03 | 9,48 | 5,87% | - |
| 07.04.2026 | 9,27 | 9,34 | 8,87 | 8,95 | -2,45% | - |
| 02.04.2026 | 9,31 | 9,38 | 9,03 | 9,18 | -2,22% | - |
| 01.04.2026 | 9,03 | 9,40 | 8,94 | 9,38 | 4,16% | - |
| 31.03.2026 | 8,67 | 9,02 | 8,61 | 9,01 | 5,36% | - |
| 30.03.2026 | 8,49 | 8,77 | 8,49 | 8,55 | 0,94% | - |
| 27.03.2026 | 8,63 | 8,68 | 8,43 | 8,47 | -1,66% | - |
| 26.03.2026 | 8,82 | 8,88 | 8,59 | 8,61 | -2,68% | - |
| 25.03.2026 | 8,84 | 8,96 | 8,69 | 8,85 | 0,23% | - |
| 24.03.2026 | 8,64 | 8,89 | 8,47 | 8,83 | 2,58% | - |
| 23.03.2026 | 8,30 | 8,94 | 8,20 | 8,61 | 2,90% | - |
| 20.03.2026 | 8,03 | 8,65 | 7,82 | 8,37 | 5,25% | - |
| 19.03.2026 | 8,30 | 8,30 | 7,92 | 7,95 | -3,93% | - |
| 18.03.2026 | 8,49 | 8,68 | 8,24 | 8,27 | -1,92% | 45.000,00 |
| 17.03.2026 | 8,58 | 8,78 | 8,44 | 8,44 | -1,77% | - |
| 16.03.2026 | 8,54 | 8,74 | 8,48 | 8,59 | 1,08% | - |
| 13.03.2026 | 8,74 | 8,84 | 8,48 | 8,50 | -2,61% | - |
| 12.03.2026 | 9,09 | 9,14 | 8,71 | 8,72 | -4,59% | - |
| 11.03.2026 | 9,24 | 9,28 | 9,06 | 9,14 | -0,97% | - |