48,900€
4,71%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 46,70 | 49,65 | 46,65 | 48,90 | 4,71% | - |
| 16.01.2025 | 47,28 | 47,55 | 46,38 | 46,70 | -1,37% | - |
| 15.01.2025 | 46,10 | 47,73 | 46,03 | 47,35 | 2,71% | - |
| 14.01.2025 | 46,05 | 46,55 | 45,88 | 46,10 | 0,33% | - |
| 13.01.2025 | 47,03 | 47,05 | 45,85 | 45,95 | -2,34% | - |
| 10.01.2025 | 47,33 | 47,45 | 46,55 | 47,05 | -0,58% | - |
| 09.01.2025 | 47,13 | 48,10 | 46,98 | 47,33 | 0,42% | - |
| 08.01.2025 | 49,70 | 49,88 | 47,00 | 47,13 | -5,18% | - |
| 07.01.2025 | 50,05 | 50,35 | 48,30 | 49,70 | -0,75% | - |
| 06.01.2025 | 49,43 | 50,50 | 49,28 | 50,08 | 1,32% | 110,00 |
| 03.01.2025 | 47,90 | 49,98 | 47,90 | 49,43 | 3,18% | - |
| 02.01.2025 | 47,73 | 47,93 | 47,58 | 47,90 | 0,52% | 208,00 |
| 30.12.2024 | 48,18 | 48,35 | 47,65 | 47,65 | -1,04% | - |
| 27.12.2024 | 47,55 | 48,28 | 46,65 | 48,15 | 1,32% | - |
| 23.12.2024 | 46,88 | 47,60 | 46,48 | 47,53 | 1,60% | - |
| 20.12.2024 | 46,20 | 46,88 | 45,88 | 46,78 | 0,86% | - |
| 19.12.2024 | 46,88 | 48,30 | 46,33 | 46,38 | -1,28% | - |
| 18.12.2024 | 48,35 | 48,40 | 46,78 | 46,98 | -2,84% | - |
| 17.12.2024 | 48,20 | 48,45 | 47,45 | 48,35 | 0,31% | - |
| 16.12.2024 | 47,70 | 48,33 | 47,38 | 48,20 | 1,15% | - |
| 13.12.2024 | 49,53 | 49,60 | 47,65 | 47,65 | -3,79% | - |
| 12.12.2024 | 48,95 | 49,68 | 48,83 | 49,53 | 1,17% | - |
| 11.12.2024 | 47,75 | 49,10 | 47,28 | 48,95 | 2,51% | - |
| 10.12.2024 | 48,13 | 48,58 | 47,60 | 47,75 | -0,88% | - |
| 09.12.2024 | 47,50 | 48,48 | 47,38 | 48,18 | 1,42% | - |
| 06.12.2024 | 47,93 | 48,10 | 46,58 | 47,50 | -0,89% | - |
| 05.12.2024 | 49,05 | 49,30 | 47,50 | 47,93 | -2,24% | 12,00 |
| 04.12.2024 | 48,73 | 49,35 | 48,35 | 49,03 | 0,56% | - |
| 03.12.2024 | 48,10 | 49,83 | 48,03 | 48,75 | 1,35% | - |
| 02.12.2024 | 49,33 | 49,33 | 47,80 | 48,10 | -2,38% | - |
| 29.11.2024 | 46,38 | 49,35 | 46,25 | 49,28 | 6,25% | - |
| 28.11.2024 | 45,25 | 46,40 | 45,13 | 46,38 | 2,49% | - |
| 27.11.2024 | 45,63 | 46,15 | 45,08 | 45,25 | -0,82% | 5,00 |
| 26.11.2024 | 47,20 | 47,43 | 45,08 | 45,63 | -3,95% | - |
| 25.11.2024 | 44,78 | 47,53 | 44,23 | 47,50 | 6,09% | - |
| 22.11.2024 | 44,90 | 45,18 | 43,50 | 44,78 | -0,28% | - |
| 21.11.2024 | 45,03 | 45,15 | 44,38 | 44,90 | -0,39% | - |
| 20.11.2024 | 44,25 | 45,13 | 44,15 | 45,08 | 1,86% | - |
| 19.11.2024 | 46,50 | 46,50 | 44,13 | 44,25 | -4,43% | - |
| 18.11.2024 | 45,80 | 46,40 | 45,03 | 46,30 | 1,20% | - |
| 15.11.2024 | 46,43 | 46,90 | 45,43 | 45,75 | -1,45% | - |
| 14.11.2024 | 46,90 | 49,03 | 46,38 | 46,43 | -1,01% | 56,00 |
| 13.11.2024 | 48,03 | 49,30 | 46,65 | 46,90 | -2,24% | - |
| 12.11.2024 | 51,15 | 51,15 | 47,85 | 47,98 | -6,30% | 80,00 |
| 11.11.2024 | 51,20 | 52,15 | 51,10 | 51,20 | -0,10% | 25,00 |
| 08.11.2024 | 51,85 | 52,40 | 51,15 | 51,25 | -1,25% | - |
| 07.11.2024 | 51,00 | 52,20 | 50,85 | 51,90 | 1,57% | - |
| 06.11.2024 | 50,90 | 53,70 | 50,50 | 51,10 | -0,58% | 95,00 |
| 05.11.2024 | 52,85 | 53,30 | 50,65 | 51,40 | -2,74% | - |
| 04.11.2024 | 52,70 | 52,90 | 52,10 | 52,85 | 0,28% | - |
| 01.11.2024 | 53,00 | 53,80 | 52,10 | 52,70 | -0,57% | - |
| 31.10.2024 | 52,80 | 53,90 | 51,70 | 53,00 | 0,47% | - |
| 30.10.2024 | 53,25 | 54,15 | 52,75 | 52,75 | -1,12% | - |
| 29.10.2024 | 54,50 | 54,55 | 53,35 | 53,35 | -2,11% | - |
| 28.10.2024 | 53,30 | 54,75 | 53,30 | 54,50 | 2,25% | - |
| 25.10.2024 | 53,75 | 54,10 | 52,90 | 53,30 | -0,93% | - |
| 24.10.2024 | 53,25 | 54,15 | 52,65 | 53,80 | 1,03% | - |
| 23.10.2024 | 53,90 | 54,75 | 53,05 | 53,25 | -1,02% | - |
| 22.10.2024 | 54,40 | 54,70 | 53,75 | 53,80 | -0,92% | - |
| 21.10.2024 | 55,95 | 56,30 | 54,10 | 54,30 | -2,95% | - |
| 18.10.2024 | 55,55 | 56,70 | 55,45 | 55,95 | 0,72% | - |
| 17.10.2024 | 55,60 | 56,25 | 55,45 | 55,55 | -0,09% | - |
| 16.10.2024 | 55,80 | 56,25 | 55,20 | 55,60 | -0,36% | - |
| 15.10.2024 | 56,70 | 57,30 | 55,30 | 55,80 | -1,41% | - |
| 14.10.2024 | 56,30 | 57,65 | 56,00 | 56,60 | 0,62% | - |
| 11.10.2024 | 56,20 | 57,25 | 56,15 | 56,25 | 0,09% | - |
| 10.10.2024 | 57,30 | 57,45 | 55,90 | 56,20 | -1,92% | - |
| 09.10.2024 | 55,85 | 57,75 | 55,70 | 57,30 | 2,69% | - |
| 08.10.2024 | 57,85 | 57,85 | 55,80 | 55,80 | -2,70% | - |
| 07.10.2024 | 56,90 | 57,35 | 56,40 | 57,35 | 0,79% | 33,00 |
| 04.10.2024 | 56,10 | 57,15 | 55,65 | 56,90 | 1,43% | - |
| 03.10.2024 | 56,40 | 57,20 | 55,70 | 56,10 | -1,23% | - |
| 02.10.2024 | 57,95 | 58,45 | 56,50 | 56,80 | -1,98% | - |
| 01.10.2024 | 58,60 | 59,85 | 57,75 | 57,95 | -1,11% | - |
| 30.09.2024 | 59,05 | 60,35 | 58,50 | 58,60 | -0,76% | - |
| 27.09.2024 | 58,35 | 59,70 | 58,25 | 59,05 | 1,20% | - |
| 26.09.2024 | 57,35 | 58,55 | 57,05 | 58,35 | 1,74% | - |
| 25.09.2024 | 56,60 | 57,70 | 56,40 | 57,35 | 1,33% | - |
| 24.09.2024 | 58,10 | 58,20 | 56,05 | 56,60 | -2,41% | - |
| 23.09.2024 | 55,45 | 58,00 | 54,75 | 58,00 | 4,60% | - |
| 20.09.2024 | 56,50 | 56,60 | 55,35 | 55,45 | -1,77% | - |
| 19.09.2024 | 56,25 | 57,00 | 55,65 | 56,45 | 0,36% | - |
| 18.09.2024 | 55,50 | 56,60 | 55,40 | 56,25 | 1,35% | - |
| 17.09.2024 | 54,40 | 55,70 | 54,35 | 55,50 | 2,02% | - |
| 16.09.2024 | 55,10 | 55,60 | 54,25 | 54,40 | -1,27% | - |
| 13.09.2024 | 54,45 | 55,35 | 54,25 | 55,10 | 1,19% | - |
| 12.09.2024 | 55,05 | 56,20 | 54,00 | 54,45 | -1,00% | - |
| 11.09.2024 | 54,90 | 55,90 | 54,55 | 55,00 | 0,09% | - |
| 10.09.2024 | 54,90 | 55,35 | 54,15 | 54,95 | 0,00% | - |
| 09.09.2024 | 53,70 | 55,35 | 53,35 | 54,95 | 2,42% | - |
| 06.09.2024 | 53,50 | 54,90 | 53,45 | 53,65 | 0,28% | - |
| 05.09.2024 | 54,20 | 54,80 | 53,45 | 53,50 | -1,29% | - |
| 04.09.2024 | 55,05 | 55,20 | 53,95 | 54,20 | -1,99% | - |
| 03.09.2024 | 56,95 | 57,15 | 55,25 | 55,30 | -2,90% | - |
| 02.09.2024 | 57,15 | 57,25 | 55,85 | 56,95 | -0,35% | - |
| 30.08.2024 | 56,70 | 57,70 | 56,20 | 57,15 | 0,97% | - |
| 29.08.2024 | 56,70 | 57,20 | 56,35 | 56,60 | -0,09% | 18,00 |
| 28.08.2024 | 56,85 | 57,15 | 56,20 | 56,65 | -0,35% | - |
| 27.08.2024 | 56,75 | 57,05 | 56,05 | 56,85 | 0,35% | - |
| 26.08.2024 | 57,20 | 57,20 | 56,50 | 56,65 | -0,79% | - |