11,305€
-0,13%
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 | 11,34 | 11,36 | 11,32 | 11,32 | 0,00% | - |
| 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% | - |
| 02.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,49% | - |
| 01.06.2026 | 12,38 | 12,41 | 12,26 | 12,26 | 0,25% | 320,00 |
| 29.05.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 1,07% | - |
| 28.05.2026 | 12,12 | 12,12 | 12,10 | 12,10 | -1,55% | 50,00 |
| 27.05.2026 | 11,57 | 12,29 | 11,57 | 12,29 | 8,66% | 200,00 |
| 26.05.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 0,00% | - |
| 25.05.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -0,09% | - |
| 22.05.2026 | 11,32 | 11,32 | 11,32 | 11,32 | 0,27% | - |
| 21.05.2026 | 11,29 | 11,29 | 11,29 | 11,29 | 6,61% | - |
| 20.05.2026 | 10,59 | 10,59 | 10,59 | 10,59 | -0,84% | - |
| 19.05.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 1,33% | - |
| 18.05.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -1,13% | - |
| 15.05.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -0,19% | - |
| 14.05.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 3,19% | - |
| 13.05.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -5,65% | - |
| 11.05.2026 | 10,97 | 10,97 | 10,97 | 10,97 | 0,37% | - |
| 08.05.2026 | 10,93 | 10,93 | 10,93 | 10,93 | 1,02% | - |
| 07.05.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -0,55% | - |
| 06.05.2026 | 10,15 | 10,88 | 10,15 | 10,88 | 9,02% | - |
| 05.05.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -4,04% | - |
| 04.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 3,90% | 3.100,00 |
| 30.04.2026 | 9,65 | 10,01 | 9,65 | 10,01 | -0,40% | 50,00 |
| 29.04.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 1,01% | - |
| 28.04.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,30% | - |
| 27.04.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -0,50% | - |
| 24.04.2026 | 10,03 | 10,03 | 10,03 | 10,03 | 0,20% | - |
| 23.04.2026 | 10,01 | 10,01 | 10,01 | 10,01 | -1,77% | - |
| 22.04.2026 | 10,19 | 10,19 | 10,19 | 10,19 | -1,07% | - |
| 21.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 2,39% | - |
| 20.04.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 4,63% | - |
| 17.04.2026 | 9,62 | 9,62 | 9,62 | 9,62 | 0,73% | - |
| 16.04.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -0,37% | - |
| 15.04.2026 | 9,58 | 9,58 | 9,58 | 9,58 | -0,62% | - |
| 14.04.2026 | 9,54 | 9,64 | 9,54 | 9,64 | 0,57% | 450,00 |
| 13.04.2026 | 9,59 | 9,59 | 9,59 | 9,59 | -0,52% | - |
| 10.04.2026 | 9,64 | 9,64 | 9,64 | 9,64 | 4,05% | - |
| 09.04.2026 | 9,26 | 9,26 | 9,26 | 9,26 | 4,04% | - |
| 08.04.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -2,14% | - |
| 07.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -0,05% | - |
| 02.04.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 3,00% | - |
| 01.04.2026 | 8,83 | 8,84 | 8,83 | 8,84 | 4,37% | 100,00 |
| 31.03.2026 | 8,47 | 8,47 | 8,47 | 8,47 | 0,12% | - |
| 30.03.2026 | 8,30 | 8,46 | 8,30 | 8,46 | 0,30% | - |
| 27.03.2026 | 8,43 | 8,43 | 8,43 | 8,43 | -2,20% | - |
| 26.03.2026 | 8,62 | 8,62 | 8,62 | 8,62 | -0,23% | - |
| 25.03.2026 | 8,64 | 8,64 | 8,64 | 8,64 | 2,31% | - |
| 24.03.2026 | 8,45 | 8,45 | 8,45 | 8,45 | 4,26% | - |
| 23.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 6,37% | - |
| 20.03.2026 | 7,62 | 7,62 | 7,62 | 7,62 | -5,99% | - |
| 19.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | -2,29% | - |
| 18.03.2026 | 8,29 | 8,29 | 8,29 | 8,29 | -1,01% | - |
| 17.03.2026 | 8,38 | 8,38 | 8,38 | 8,38 | 0,36% | - |
| 16.03.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -2,17% | - |
| 13.03.2026 | 8,53 | 8,53 | 8,53 | 8,53 | -2,79% | - |
| 12.03.2026 | 8,88 | 8,88 | 8,78 | 8,78 | -2,88% | - |
| 11.03.2026 | 9,04 | 9,04 | 9,04 | 9,04 | 2,96% | - |
| 10.03.2026 | 8,78 | 8,78 | 8,78 | 8,78 | 0,40% | - |
| 09.03.2026 | 8,74 | 8,74 | 8,74 | 8,74 | -2,83% | - |
| 06.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -2,33% | - |
| 05.03.2026 | 9,21 | 9,21 | 9,21 | 9,21 | -0,38% | - |
| 04.03.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -1,65% | - |
| 03.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 1,18% | - |
| 02.03.2026 | 9,29 | 9,29 | 9,29 | 9,29 | -2,93% | - |
| 27.02.2026 | 9,57 | 9,57 | 9,57 | 9,57 | -0,21% | - |
| 26.02.2026 | 9,59 | 9,59 | 9,59 | 9,59 | 4,24% | - |
| 25.02.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -0,22% | - |
| 24.02.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -2,18% | - |
| 23.02.2026 | 9,43 | 9,43 | 9,43 | 9,43 | -1,41% | - |
| 20.02.2026 | 9,56 | 9,56 | 9,56 | 9,56 | 2,25% | - |
| 19.02.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -4,59% | - |
| 18.02.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 8,71% | - |
| 17.02.2026 | 9,02 | 9,02 | 9,02 | 9,02 | -1,10% | - |
| 16.02.2026 | 9,12 | 9,12 | 9,12 | 9,12 | 0,89% | - |
| 13.02.2026 | 9,04 | 9,04 | 9,04 | 9,04 | 1,12% | - |
| 12.02.2026 | 8,94 | 8,94 | 8,94 | 8,94 | 0,96% | - |
| 11.02.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 2,73% | - |
| 10.02.2026 | 8,62 | 8,62 | 8,62 | 8,62 | 0,47% | - |
| 09.02.2026 | 8,58 | 8,58 | 8,58 | 8,58 | 3,38% | - |
| 06.02.2026 | 8,30 | 8,30 | 8,30 | 8,30 | 3,30% | - |
| 05.02.2026 | 8,03 | 8,03 | 8,03 | 8,03 | 4,42% | - |
| 04.02.2026 | 7,69 | 7,69 | 7,69 | 7,69 | 3,57% | - |
| 03.02.2026 | 7,43 | 7,43 | 7,43 | 7,43 | 5,10% | - |