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 | 11,15 | 11,41 | 11,15 | 11,30 | -0,26% | - |
| 19.10.2026 | 11,33 | 11,52 | 11,29 | 11,33 | -3,25% | - |
| 16.10.2026 | 11,71 | 11,71 | 11,71 | 11,71 | -0,76% | - |
| 15.10.2026 | 11,20 | 11,80 | 11,20 | 11,80 | 3,87% | - |
| 14.10.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 2,07% | - |
| 13.10.2026 | 11,12 | 11,13 | 11,12 | 11,13 | 2,20% | - |
| 12.10.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -0,64% | - |
| 09.10.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 2,81% | - |
| 08.10.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -2,02% | - |
| 07.10.2026 | 10,91 | 10,91 | 10,88 | 10,88 | -1,89% | - |
| 06.10.2026 | 10,99 | 11,09 | 10,99 | 11,09 | 1,09% | - |
| 05.10.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 0,92% | - |
| 02.10.2026 | 11,05 | 11,05 | 10,87 | 10,87 | -2,25% | - |
| 01.10.2026 | 10,88 | 11,12 | 10,88 | 11,12 | 1,46% | - |
| 30.09.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 0,46% | - |
| 29.09.2026 | 10,91 | 10,91 | 10,91 | 10,91 | -0,27% | - |
| 28.09.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 0,18% | - |
| 25.09.2026 | 10,72 | 10,92 | 10,72 | 10,92 | 1,11% | - |
| 24.09.2026 | 10,69 | 10,80 | 10,69 | 10,80 | 0,19% | - |
| 23.09.2026 | 10,71 | 10,78 | 10,71 | 10,78 | -1,28% | - |
| 22.09.2026 | 10,63 | 10,92 | 10,63 | 10,92 | 1,77% | - |
| 21.09.2026 | 10,55 | 10,73 | 10,55 | 10,73 | 0,85% | - |
| 18.09.2026 | 10,59 | 10,64 | 10,59 | 10,64 | 4,72% | - |
| 17.09.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 3,04% | - |
| 16.09.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -1,60% | - |
| 15.09.2026 | 9,85 | 10,02 | 9,85 | 10,02 | 1,01% | - |
| 14.09.2026 | 10,41 | 10,41 | 9,92 | 9,92 | 0,66% | 1.000,00 |
| 11.09.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -0,35% | - |
| 10.09.2026 | 9,89 | 9,89 | 9,89 | 9,89 | -1,10% | - |
| 09.09.2026 | 10,14 | 10,14 | 10,00 | 10,00 | -3,01% | - |
| 08.09.2026 | 10,52 | 10,52 | 10,31 | 10,31 | -2,46% | - |
| 07.09.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -1,03% | - |
| 04.09.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 0,28% | - |
| 03.09.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -3,71% | - |
| 02.09.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -3,99% | - |
| 01.09.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -1,37% | - |
| 31.08.2026 | 11,62 | 11,68 | 11,62 | 11,68 | 1,48% | 248,00 |
| 28.08.2026 | 11,51 | 11,51 | 11,51 | 11,51 | -0,78% | - |
| 27.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 26.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,63% | - |
| 25.08.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 0,00% | - |
| 24.08.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 2,01% | - |
| 21.08.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -1,21% | - |
| 20.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,67% | - |
| 19.08.2026 | 11,41 | 11,41 | 11,41 | 11,41 | 0,71% | - |
| 18.08.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -1,99% | - |
| 17.08.2026 | 11,67 | 11,67 | 11,56 | 11,56 | -2,53% | - |
| 14.08.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,00% | - |
| 13.08.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,75% | - |
| 12.08.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -4,28% | - |
| 11.08.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -0,71% | - |
| 10.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,63% | - |
| 07.08.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -3,44% | - |
| 06.08.2026 | 13,07 | 13,07 | 13,07 | 13,07 | 0,69% | - |
| 05.08.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,76% | - |
| 04.08.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 3,65% | - |
| 03.08.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -1,10% | - |
| 31.07.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -0,62% | - |
| 30.07.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -0,54% | - |
| 29.07.2026 | 12,91 | 12,91 | 12,91 | 12,91 | 0,16% | - |
| 28.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 3,53% | - |
| 27.07.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 4,27% | - |
| 24.07.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 0,17% | - |
| 23.07.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -2,69% | - |
| 22.07.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -1,92% | - |
| 21.07.2026 | 12,06 | 12,49 | 12,06 | 12,49 | 4,69% | 120,00 |
| 20.07.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -3,17% | - |
| 17.07.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 2,67% | - |
| 16.07.2026 | 11,52 | 12,00 | 11,52 | 12,00 | 2,92% | 1.500,00 |
| 15.07.2026 | 11,26 | 11,66 | 11,26 | 11,66 | 2,82% | 100,00 |
| 14.07.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -5,10% | - |
| 13.07.2026 | 11,54 | 11,95 | 11,54 | 11,95 | 2,49% | 300,00 |
| 10.07.2026 | 11,66 | 11,66 | 11,66 | 11,66 | 1,22% | - |
| 09.07.2026 | 11,52 | 11,52 | 11,52 | 11,52 | -1,62% | - |
| 08.07.2026 | 11,71 | 11,71 | 11,71 | 11,71 | 0,95% | - |
| 07.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 3,48% | - |
| 06.07.2026 | 11,21 | 11,21 | 11,21 | 11,21 | -0,88% | - |
| 03.07.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 0,98% | - |
| 02.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,27% | - |
| 01.07.2026 | 11,17 | 11,17 | 11,17 | 11,17 | 0,54% | - |
| 30.06.2026 | 11,11 | 11,11 | 11,11 | 11,11 | -2,54% | - |
| 29.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,61% | - |
| 26.06.2026 | 11,11 | 11,11 | 11,11 | 11,11 | -1,86% | - |
| 25.06.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,09% | - |
| 24.06.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -2,33% | - |
| 23.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,36% | - |
| 22.06.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -0,17% | - |
| 19.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,25% | - |
| 18.06.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -2,69% | - |
| 17.06.2026 | 12,28 | 12,28 | 12,26 | 12,26 | -2,39% | 48,00 |
| 16.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -0,16% | - |
| 15.06.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,87% | - |
| 12.06.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 3,09% | - |
| 11.06.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -2,15% | - |
| 10.06.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,08% | - |
| 09.06.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 1,04% | - |
| 08.06.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,03% | - |
| 05.06.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 0,80% | - |
| 04.06.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 2,80% | - |
| 03.06.2026 | 12,34 | 12,34 | 12,15 | 12,15 | -0,41% | - |