71,650€
4,52%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 68,50 | 71,85 | 68,50 | 71,65 | 4,52% | - |
| 26.06.2025 | 70,15 | 70,65 | 68,20 | 68,55 | -2,00% | - |
| 25.06.2025 | 70,85 | 71,30 | 69,85 | 69,95 | -1,20% | - |
| 24.06.2025 | 70,00 | 70,85 | 69,10 | 70,80 | 2,16% | - |
| 23.06.2025 | 70,95 | 70,95 | 68,45 | 69,30 | -2,33% | 8,00 |
| 20.06.2025 | 71,20 | 73,50 | 70,85 | 70,95 | -0,07% | 8,00 |
| 19.06.2025 | 69,60 | 71,15 | 69,15 | 71,00 | 2,01% | - |
| 18.06.2025 | 70,30 | 70,95 | 69,35 | 69,60 | -0,85% | - |
| 17.06.2025 | 71,05 | 71,70 | 70,20 | 70,20 | -1,20% | - |
| 16.06.2025 | 69,80 | 72,15 | 69,75 | 71,05 | 2,01% | - |
| 13.06.2025 | 68,30 | 70,10 | 67,30 | 69,65 | 1,98% | - |
| 12.06.2025 | 68,30 | 68,70 | 67,20 | 68,30 | 0,00% | - |
| 11.06.2025 | 67,75 | 69,25 | 67,60 | 68,30 | 0,74% | - |
| 10.06.2025 | 67,95 | 68,15 | 66,65 | 67,80 | -0,22% | - |
| 09.06.2025 | 67,95 | 68,10 | 67,65 | 67,95 | -0,22% | - |
| 06.06.2025 | 68,70 | 68,75 | 67,65 | 68,10 | -0,58% | - |
| 05.06.2025 | 67,65 | 69,85 | 67,55 | 68,50 | 1,11% | - |
| 04.06.2025 | 67,20 | 68,20 | 67,15 | 67,75 | 0,82% | - |
| 03.06.2025 | 67,15 | 67,70 | 66,40 | 67,20 | -0,30% | - |
| 02.06.2025 | 67,60 | 68,00 | 66,85 | 67,40 | -0,88% | - |
| 30.05.2025 | 68,40 | 69,75 | 67,50 | 68,00 | -0,58% | - |
| 29.05.2025 | 69,20 | 70,05 | 68,10 | 68,40 | -0,15% | - |
| 28.05.2025 | 68,40 | 69,15 | 67,70 | 68,50 | 0,15% | - |
| 27.05.2025 | 68,70 | 68,80 | 67,30 | 68,40 | -0,44% | - |
| 26.05.2025 | 68,00 | 68,85 | 67,10 | 68,70 | 2,38% | - |
| 23.05.2025 | 68,10 | 69,55 | 66,75 | 67,10 | -1,32% | - |
| 22.05.2025 | 67,30 | 69,75 | 66,45 | 68,00 | 1,04% | - |
| 21.05.2025 | 69,10 | 69,35 | 67,10 | 67,30 | -2,60% | - |
| 20.05.2025 | 69,45 | 70,35 | 68,45 | 69,10 | -0,72% | - |
| 19.05.2025 | 66,80 | 70,10 | 66,30 | 69,60 | 4,19% | - |
| 16.05.2025 | 68,10 | 68,20 | 66,15 | 66,80 | -1,91% | - |
| 15.05.2025 | 69,25 | 69,40 | 64,15 | 68,10 | -1,73% | 40,00 |
| 14.05.2025 | 60,85 | 69,65 | 60,85 | 69,30 | 13,79% | 360,00 |
| 13.05.2025 | 60,80 | 61,55 | 60,15 | 60,90 | 0,08% | - |
| 12.05.2025 | 60,70 | 90,45 | 59,75 | 60,85 | 0,25% | 11,00 |
| 09.05.2025 | 59,85 | 60,80 | 59,55 | 60,70 | 1,51% | - |
| 08.05.2025 | 59,30 | 60,00 | 58,60 | 59,80 | 0,84% | - |
| 07.05.2025 | 59,35 | 59,55 | 58,50 | 59,30 | 0,08% | - |
| 06.05.2025 | 59,05 | 59,50 | 58,55 | 59,25 | 0,17% | - |
| 05.05.2025 | 59,30 | 59,90 | 58,95 | 59,15 | -0,67% | - |
| 02.05.2025 | 58,80 | 59,70 | 58,30 | 59,55 | 1,97% | - |
| 30.04.2025 | 57,20 | 58,85 | 57,05 | 58,40 | 2,10% | - |
| 29.04.2025 | 57,45 | 58,10 | 57,05 | 57,20 | -0,52% | - |
| 28.04.2025 | 57,35 | 58,05 | 57,10 | 57,50 | 0,17% | - |
| 25.04.2025 | 55,40 | 57,85 | 54,40 | 57,40 | 3,70% | - |
| 24.04.2025 | 54,50 | 55,40 | 53,95 | 55,35 | 1,37% | - |
| 23.04.2025 | 54,60 | 55,05 | 52,95 | 54,60 | 1,68% | - |
| 22.04.2025 | 53,95 | 53,95 | 52,75 | 53,70 | -0,46% | - |
| 17.04.2025 | 53,60 | 54,25 | 52,95 | 53,95 | 0,47% | - |
| 16.04.2025 | 54,45 | 54,45 | 53,15 | 53,70 | -1,38% | - |
| 15.04.2025 | 52,95 | 54,55 | 52,85 | 54,45 | 2,93% | - |
| 14.04.2025 | 51,80 | 53,55 | 51,80 | 52,90 | 2,42% | - |
| 11.04.2025 | 50,40 | 51,75 | 49,33 | 51,65 | 3,04% | - |
| 10.04.2025 | 49,78 | 51,95 | 49,23 | 50,13 | 0,86% | - |
| 09.04.2025 | 48,78 | 49,88 | 47,55 | 49,70 | 1,64% | - |
| 08.04.2025 | 49,40 | 49,75 | 47,40 | 48,90 | 2,89% | - |
| 07.04.2025 | 47,93 | 49,93 | 44,10 | 47,53 | -3,45% | - |
| 04.04.2025 | 51,85 | 52,55 | 48,55 | 49,23 | -4,97% | - |
| 03.04.2025 | 55,30 | 55,30 | 51,80 | 51,80 | -6,33% | - |
| 02.04.2025 | 54,40 | 55,50 | 54,00 | 55,30 | 1,65% | - |
| 01.04.2025 | 52,10 | 55,55 | 52,10 | 54,40 | 4,02% | 475,00 |
| 31.03.2025 | 52,80 | 53,00 | 50,60 | 52,30 | -1,69% | - |
| 28.03.2025 | 54,90 | 54,90 | 52,90 | 53,20 | -3,10% | - |
| 27.03.2025 | 56,05 | 56,05 | 54,05 | 54,90 | -2,05% | - |
| 26.03.2025 | 56,20 | 56,95 | 55,25 | 56,05 | -0,27% | - |
| 25.03.2025 | 53,40 | 56,55 | 51,25 | 56,20 | 5,24% | - |
| 24.03.2025 | 52,90 | 53,80 | 52,05 | 53,40 | 0,95% | - |
| 21.03.2025 | 52,80 | 53,20 | 51,70 | 52,90 | 0,38% | - |
| 20.03.2025 | 52,30 | 52,85 | 51,60 | 52,70 | 0,76% | - |
| 19.03.2025 | 53,20 | 53,20 | 51,90 | 52,30 | -1,69% | - |
| 18.03.2025 | 52,70 | 53,45 | 52,60 | 53,20 | 0,95% | - |
| 17.03.2025 | 52,95 | 53,10 | 52,20 | 52,70 | -0,47% | - |
| 14.03.2025 | 50,80 | 52,95 | 50,80 | 52,95 | 4,23% | - |
| 13.03.2025 | 51,70 | 52,10 | 50,80 | 50,80 | -1,74% | - |
| 12.03.2025 | 51,10 | 52,70 | 51,10 | 51,70 | 1,17% | - |
| 11.03.2025 | 52,85 | 53,55 | 50,80 | 51,10 | -3,31% | - |
| 10.03.2025 | 55,40 | 55,50 | 52,60 | 52,85 | -4,60% | - |
| 07.03.2025 | 55,10 | 55,50 | 53,90 | 55,40 | 0,36% | - |
| 06.03.2025 | 53,05 | 55,65 | 53,05 | 55,20 | 4,05% | - |
| 05.03.2025 | 52,20 | 54,85 | 52,20 | 53,05 | 1,82% | - |
| 04.03.2025 | 54,60 | 54,95 | 51,35 | 52,10 | -4,67% | - |
| 03.03.2025 | 57,35 | 57,95 | 54,00 | 54,65 | -4,96% | - |
| 28.02.2025 | 57,20 | 57,60 | 55,15 | 57,50 | 0,52% | - |
| 27.02.2025 | 55,30 | 57,40 | 55,00 | 57,20 | 3,62% | - |
| 26.02.2025 | 54,90 | 56,00 | 53,65 | 55,20 | 0,55% | - |
| 25.02.2025 | 55,80 | 55,95 | 53,80 | 54,90 | -1,61% | - |
| 24.02.2025 | 56,10 | 56,85 | 54,90 | 55,80 | -0,62% | 9,00 |
| 21.02.2025 | 55,90 | 56,75 | 55,85 | 56,15 | 0,45% | - |
| 20.02.2025 | 56,40 | 57,10 | 55,80 | 55,90 | -0,89% | - |
| 19.02.2025 | 52,95 | 58,05 | 52,40 | 56,40 | 6,52% | 2.150,00 |
| 18.02.2025 | 53,10 | 53,30 | 52,25 | 52,95 | -0,28% | - |
| 17.02.2025 | 53,30 | 53,50 | 52,65 | 53,10 | -0,38% | - |
| 14.02.2025 | 53,30 | 54,50 | 52,80 | 53,30 | 0,00% | - |
| 13.02.2025 | 51,05 | 53,45 | 50,75 | 53,30 | 4,41% | - |
| 12.02.2025 | 50,70 | 51,45 | 50,50 | 51,05 | 0,69% | - |
| 11.02.2025 | 50,30 | 50,90 | 50,08 | 50,70 | 0,80% | - |
| 10.02.2025 | 49,95 | 50,75 | 49,08 | 50,30 | 1,11% | - |
| 07.02.2025 | 50,18 | 50,60 | 49,63 | 49,75 | -0,85% | - |
| 06.02.2025 | 50,50 | 50,50 | 49,63 | 50,18 | -0,45% | - |
| 05.02.2025 | 50,95 | 50,95 | 49,55 | 50,40 | -1,08% | - |