71,950€
-1,24%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 72,85 | 73,05 | 71,25 | 71,95 | -1,24% | - |
| 18.11.2025 | 71,05 | 73,35 | 70,80 | 72,85 | 1,25% | - |
| 17.11.2025 | 72,55 | 73,30 | 71,95 | 71,95 | -0,96% | - |
| 14.11.2025 | 72,95 | 73,80 | 71,40 | 72,65 | -0,27% | - |
| 13.11.2025 | 78,95 | 79,00 | 71,90 | 72,85 | -7,02% | - |
| 12.11.2025 | 76,95 | 78,40 | 76,85 | 78,35 | 1,89% | - |
| 11.11.2025 | 74,60 | 77,10 | 74,55 | 76,90 | 1,92% | - |
| 10.11.2025 | 74,90 | 76,30 | 74,25 | 75,45 | 1,41% | - |
| 07.11.2025 | 73,25 | 74,40 | 72,75 | 74,40 | 2,06% | - |
| 06.11.2025 | 73,30 | 73,45 | 72,30 | 72,90 | -1,42% | - |
| 05.11.2025 | 74,40 | 74,85 | 72,80 | 73,95 | -1,33% | - |
| 04.11.2025 | 75,95 | 76,15 | 74,60 | 74,95 | -1,90% | - |
| 03.11.2025 | 76,35 | 77,00 | 74,50 | 76,40 | 0,26% | - |
| 31.10.2025 | 77,55 | 77,60 | 75,75 | 76,20 | -1,74% | - |
| 30.10.2025 | 77,70 | 78,20 | 75,90 | 77,55 | -0,19% | - |
| 29.10.2025 | 77,95 | 78,35 | 77,15 | 77,70 | -0,70% | - |
| 28.10.2025 | 78,45 | 78,70 | 76,60 | 78,25 | -0,57% | - |
| 27.10.2025 | 78,45 | 79,50 | 78,15 | 78,70 | 0,32% | - |
| 24.10.2025 | 78,65 | 79,00 | 76,80 | 78,45 | 0,90% | - |
| 23.10.2025 | 77,15 | 77,80 | 76,25 | 77,75 | 0,91% | - |
| 22.10.2025 | 76,45 | 77,70 | 76,20 | 77,05 | 1,72% | - |
| 21.10.2025 | 76,35 | 77,60 | 75,60 | 75,75 | -0,79% | - |
| 20.10.2025 | 75,75 | 76,45 | 73,25 | 76,35 | 1,39% | - |
| 17.10.2025 | 75,40 | 76,15 | 73,95 | 75,30 | -0,92% | - |
| 16.10.2025 | 75,55 | 76,15 | 73,80 | 76,00 | 0,73% | - |
| 15.10.2025 | 74,15 | 75,95 | 74,00 | 75,45 | 1,55% | 45,00 |
| 14.10.2025 | 73,45 | 74,45 | 72,50 | 74,30 | 0,95% | - |
| 13.10.2025 | 73,65 | 74,35 | 72,70 | 73,60 | 0,00% | - |
| 10.10.2025 | 74,05 | 74,30 | 71,95 | 73,60 | -0,74% | - |
| 09.10.2025 | 72,70 | 74,30 | 72,45 | 74,15 | 1,51% | - |
| 08.10.2025 | 73,30 | 74,15 | 72,60 | 73,05 | -0,27% | - |
| 07.10.2025 | 74,35 | 74,75 | 73,20 | 73,25 | -1,48% | - |
| 06.10.2025 | 71,80 | 74,35 | 71,75 | 74,35 | 3,12% | - |
| 03.10.2025 | 73,90 | 74,10 | 71,50 | 72,10 | -2,24% | - |
| 02.10.2025 | 72,70 | 74,55 | 72,70 | 73,75 | 1,37% | - |
| 01.10.2025 | 73,25 | 73,55 | 72,40 | 72,75 | -0,75% | - |
| 30.09.2025 | 72,45 | 73,45 | 71,70 | 73,30 | 1,24% | - |
| 29.09.2025 | 71,20 | 73,70 | 70,10 | 72,40 | 0,70% | 133,00 |
| 26.09.2025 | 73,20 | 73,95 | 71,80 | 71,90 | -1,71% | - |
| 25.09.2025 | 75,65 | 75,80 | 72,65 | 73,15 | -4,00% | 1,00 |
| 24.09.2025 | 76,25 | 76,55 | 75,15 | 76,20 | -0,33% | - |
| 23.09.2025 | 77,30 | 78,40 | 76,45 | 76,45 | -0,84% | - |
| 22.09.2025 | 75,55 | 77,40 | 75,20 | 77,10 | 2,12% | - |
| 19.09.2025 | 75,85 | 76,80 | 74,90 | 75,50 | -0,72% | 1,00 |
| 18.09.2025 | 76,20 | 77,25 | 72,05 | 76,05 | -1,11% | 125,00 |
| 17.09.2025 | 77,00 | 77,10 | 75,80 | 76,90 | -1,54% | - |
| 16.09.2025 | 77,85 | 78,40 | 76,70 | 78,10 | 0,32% | - |
| 15.09.2025 | 77,15 | 78,95 | 73,50 | 77,85 | 1,83% | - |
| 12.09.2025 | 77,35 | 77,80 | 75,50 | 76,45 | -0,84% | - |
| 11.09.2025 | 76,85 | 77,75 | 75,75 | 77,10 | -0,96% | - |
| 10.09.2025 | 77,85 | 78,65 | 77,60 | 77,85 | 0,06% | - |
| 09.09.2025 | 79,15 | 79,75 | 76,45 | 77,80 | -0,95% | - |
| 08.09.2025 | 77,65 | 79,10 | 77,50 | 78,55 | 1,29% | - |
| 05.09.2025 | 76,55 | 79,30 | 75,50 | 77,55 | 1,31% | - |
| 04.09.2025 | 76,45 | 77,10 | 76,25 | 76,55 | 0,33% | - |
| 03.09.2025 | 76,00 | 77,20 | 75,15 | 76,30 | 0,46% | - |
| 02.09.2025 | 76,55 | 77,10 | 74,45 | 75,95 | -1,04% | - |
| 01.09.2025 | 76,15 | 76,90 | 74,60 | 76,75 | 0,72% | - |
| 29.08.2025 | 76,00 | 77,45 | 75,80 | 76,20 | 0,26% | 1,00 |
| 28.08.2025 | 75,25 | 77,35 | 75,15 | 76,00 | 1,20% | - |
| 27.08.2025 | 75,55 | 75,65 | 74,50 | 75,10 | -0,60% | 20,00 |
| 26.08.2025 | 76,00 | 76,00 | 74,30 | 75,55 | -0,59% | - |
| 25.08.2025 | 76,20 | 77,10 | 75,80 | 76,00 | -0,33% | - |
| 22.08.2025 | 74,65 | 76,80 | 73,65 | 76,25 | 2,21% | - |
| 21.08.2025 | 75,95 | 76,25 | 74,55 | 74,60 | -1,78% | - |
| 20.08.2025 | 76,55 | 76,55 | 75,10 | 75,95 | -0,78% | 60,00 |
| 19.08.2025 | 75,75 | 77,00 | 75,40 | 76,55 | 1,06% | - |
| 18.08.2025 | 76,15 | 77,05 | 74,90 | 75,75 | -0,46% | - |
| 15.08.2025 | 76,45 | 78,00 | 75,75 | 76,10 | -0,33% | - |
| 14.08.2025 | 77,20 | 78,40 | 75,95 | 76,35 | -1,10% | - |
| 13.08.2025 | 78,55 | 79,40 | 76,85 | 77,20 | -1,66% | - |
| 12.08.2025 | 80,15 | 81,10 | 78,05 | 78,50 | -2,12% | - |
| 11.08.2025 | 79,65 | 80,55 | 79,20 | 80,20 | 0,82% | - |
| 08.08.2025 | 77,85 | 79,60 | 77,80 | 79,55 | 2,18% | - |
| 07.08.2025 | 77,10 | 78,35 | 76,30 | 77,85 | 1,50% | - |
| 06.08.2025 | 78,35 | 79,30 | 76,50 | 76,70 | -1,98% | - |
| 05.08.2025 | 75,95 | 78,45 | 75,20 | 78,25 | 3,64% | - |
| 04.08.2025 | 76,10 | 77,05 | 74,60 | 75,50 | -0,59% | 1,00 |
| 01.08.2025 | 77,15 | 77,15 | 75,30 | 75,95 | -1,87% | 60,00 |
| 31.07.2025 | 76,90 | 78,20 | 75,75 | 77,40 | 1,04% | 70,00 |
| 30.07.2025 | 76,05 | 78,20 | 72,55 | 76,60 | 0,72% | - |
| 29.07.2025 | 78,55 | 78,80 | 75,65 | 76,05 | -2,94% | - |
| 28.07.2025 | 77,65 | 79,25 | 76,95 | 78,35 | 1,16% | - |
| 25.07.2025 | 74,90 | 80,40 | 73,65 | 77,45 | 3,34% | - |
| 24.07.2025 | 76,60 | 76,80 | 74,35 | 74,95 | -2,15% | 130,00 |
| 23.07.2025 | 75,85 | 76,60 | 75,20 | 76,60 | 0,99% | - |
| 22.07.2025 | 76,80 | 77,05 | 74,95 | 75,85 | -1,30% | - |
| 21.07.2025 | 77,60 | 78,05 | 76,15 | 76,85 | -0,97% | - |
| 18.07.2025 | 78,10 | 78,55 | 77,35 | 77,60 | -0,39% | - |
| 17.07.2025 | 76,85 | 78,65 | 76,15 | 77,90 | 1,37% | - |
| 16.07.2025 | 77,95 | 77,95 | 75,80 | 76,85 | -1,41% | - |
| 15.07.2025 | 75,75 | 78,40 | 75,70 | 77,95 | 2,97% | - |
| 14.07.2025 | 75,85 | 76,50 | 75,25 | 75,70 | -1,37% | - |
| 11.07.2025 | 76,95 | 77,00 | 75,80 | 76,75 | -0,26% | - |
| 10.07.2025 | 74,85 | 76,95 | 73,95 | 76,95 | 2,81% | 40,00 |
| 09.07.2025 | 73,55 | 74,90 | 72,50 | 74,85 | 1,77% | - |
| 08.07.2025 | 72,65 | 73,65 | 71,95 | 73,55 | 1,24% | 28,00 |
| 07.07.2025 | 71,55 | 73,65 | 71,55 | 72,65 | 1,40% | 2,00 |
| 04.07.2025 | 72,05 | 72,40 | 70,10 | 71,65 | -0,56% | 20,00 |
| 03.07.2025 | 73,15 | 73,50 | 71,70 | 72,05 | -1,44% | - |