76,400€
-1,67%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 77,75 | 77,75 | 77,35 | 77,50 | -0,26% | - |
| 18.03.2026 | 78,95 | 80,10 | 77,70 | 77,70 | -1,02% | - |
| 17.03.2026 | 80,25 | 80,30 | 78,20 | 78,50 | -2,30% | - |
| 16.03.2026 | 79,95 | 80,50 | 78,65 | 80,35 | -2,37% | - |
| 13.03.2026 | 82,75 | 83,20 | 81,75 | 82,30 | -0,60% | - |
| 12.03.2026 | 81,15 | 83,60 | 81,10 | 82,80 | 0,49% | - |
| 11.03.2026 | 82,75 | 82,80 | 80,65 | 82,40 | 0,37% | - |
| 10.03.2026 | 83,30 | 84,05 | 81,40 | 82,10 | -1,26% | - |
| 09.03.2026 | 83,55 | 85,20 | 80,25 | 83,15 | -3,82% | - |
| 06.03.2026 | 86,85 | 86,90 | 85,25 | 86,45 | 0,70% | - |
| 05.03.2026 | 87,25 | 88,15 | 85,50 | 85,85 | -0,75% | - |
| 04.03.2026 | 87,30 | 87,70 | 85,45 | 86,50 | 1,17% | - |
| 03.03.2026 | 88,40 | 89,40 | 85,50 | 85,50 | -3,44% | - |
| 02.03.2026 | 88,75 | 89,60 | 87,45 | 88,55 | 1,96% | 20,00 |
| 27.02.2026 | 87,15 | 87,25 | 84,20 | 86,85 | -0,34% | - |
| 26.02.2026 | 93,60 | 94,15 | 83,55 | 87,15 | -6,94% | - |
| 25.02.2026 | 93,90 | 94,80 | 93,20 | 93,65 | -0,05% | - |
| 24.02.2026 | 94,85 | 95,40 | 91,80 | 93,70 | -1,16% | - |
| 23.02.2026 | 96,70 | 97,00 | 93,20 | 94,80 | -2,47% | - |
| 20.02.2026 | 96,60 | 97,90 | 95,45 | 97,20 | 0,67% | - |
| 19.02.2026 | 98,10 | 98,35 | 96,20 | 96,55 | -2,33% | - |
| 18.02.2026 | 97,75 | 99,35 | 97,20 | 98,85 | 1,18% | - |
| 17.02.2026 | 98,35 | 98,65 | 96,30 | 97,70 | -0,96% | - |
| 16.02.2026 | 98,80 | 99,85 | 98,30 | 98,65 | -0,45% | - |
| 13.02.2026 | 98,10 | 99,20 | 97,00 | 99,10 | 0,81% | - |
| 12.02.2026 | 97,45 | 99,30 | 96,45 | 98,30 | 0,87% | - |
| 11.02.2026 | 97,50 | 97,80 | 95,80 | 97,45 | 0,05% | - |
| 10.02.2026 | 97,25 | 97,80 | 96,00 | 97,40 | 0,00% | - |
| 09.02.2026 | 96,20 | 97,50 | 95,55 | 97,40 | 1,78% | 60,00 |
| 06.02.2026 | 93,50 | 95,70 | 93,10 | 95,70 | 2,41% | - |
| 05.02.2026 | 93,80 | 94,85 | 93,30 | 93,45 | -0,53% | - |
| 04.02.2026 | 92,05 | 94,50 | 92,05 | 93,95 | 2,12% | - |
| 03.02.2026 | 90,40 | 92,60 | 89,40 | 92,00 | 2,74% | - |
| 02.02.2026 | 88,70 | 90,35 | 88,60 | 89,55 | -0,33% | - |
| 30.01.2026 | 89,55 | 90,20 | 89,10 | 89,85 | 0,34% | - |
| 29.01.2026 | 87,85 | 89,55 | 87,75 | 89,55 | 1,76% | - |
| 28.01.2026 | 89,35 | 89,85 | 87,85 | 88,00 | -1,01% | - |
| 27.01.2026 | 89,90 | 90,60 | 88,70 | 88,90 | -1,06% | - |
| 26.01.2026 | 89,90 | 90,55 | 89,40 | 89,85 | -0,06% | - |
| 23.01.2026 | 89,40 | 89,90 | 89,05 | 89,90 | -0,33% | - |
| 22.01.2026 | 87,85 | 91,15 | 87,45 | 90,20 | 2,62% | - |
| 21.01.2026 | 86,20 | 88,10 | 85,80 | 87,90 | 1,44% | - |
| 20.01.2026 | 85,05 | 87,45 | 84,65 | 86,65 | 1,76% | - |
| 19.01.2026 | 87,65 | 87,65 | 84,50 | 85,15 | -2,63% | - |
| 16.01.2026 | 92,30 | 93,60 | 86,25 | 87,45 | -4,01% | 136,00 |
| 15.01.2026 | 90,55 | 91,85 | 90,40 | 91,10 | 0,77% | - |
| 14.01.2026 | 90,50 | 91,05 | 89,80 | 90,40 | -0,06% | - |
| 13.01.2026 | 91,60 | 91,70 | 89,10 | 90,45 | -1,20% | - |
| 12.01.2026 | 90,20 | 91,65 | 89,75 | 91,55 | 1,38% | - |
| 09.01.2026 | 89,90 | 90,30 | 89,10 | 90,30 | 0,56% | - |
| 08.01.2026 | 91,10 | 91,55 | 89,15 | 89,80 | -2,02% | - |
| 07.01.2026 | 89,70 | 91,65 | 89,60 | 91,65 | 2,29% | - |
| 06.01.2026 | 90,25 | 92,00 | 88,70 | 89,60 | 1,41% | 50,00 |
| 05.01.2026 | 88,85 | 89,40 | 87,40 | 88,35 | 0,11% | - |
| 02.01.2026 | 88,15 | 88,80 | 87,65 | 88,25 | 0,51% | - |
| 30.12.2025 | 87,55 | 87,90 | 86,90 | 87,80 | 0,23% | - |
| 29.12.2025 | 87,35 | 87,65 | 86,10 | 87,60 | 0,75% | - |
| 23.12.2025 | 86,35 | 87,10 | 86,25 | 86,95 | 0,64% | - |
| 22.12.2025 | 85,55 | 86,65 | 85,00 | 86,40 | 2,19% | - |
| 19.12.2025 | 83,85 | 85,15 | 83,85 | 84,55 | 0,59% | - |
| 18.12.2025 | 82,25 | 84,20 | 81,95 | 84,05 | 1,94% | - |
| 17.12.2025 | 83,55 | 83,75 | 82,10 | 82,45 | -1,08% | - |
| 16.12.2025 | 83,45 | 83,85 | 83,05 | 83,35 | 0,00% | - |
| 15.12.2025 | 83,70 | 83,80 | 82,20 | 83,35 | -0,24% | - |
| 12.12.2025 | 83,70 | 84,50 | 82,80 | 83,55 | 0,06% | - |
| 11.12.2025 | 84,50 | 84,95 | 83,35 | 83,50 | -0,65% | - |
| 10.12.2025 | 78,75 | 85,10 | 78,75 | 84,05 | 4,47% | 65,00 |
| 09.12.2025 | 80,85 | 81,95 | 80,05 | 80,45 | -0,68% | - |
| 08.12.2025 | 76,50 | 81,45 | 76,25 | 81,00 | 5,81% | - |
| 05.12.2025 | 75,75 | 76,65 | 75,75 | 76,55 | 1,06% | - |
| 04.12.2025 | 77,05 | 77,15 | 75,40 | 75,75 | -1,30% | - |
| 03.12.2025 | 75,75 | 77,30 | 75,60 | 76,75 | 3,58% | - |
| 02.12.2025 | 74,95 | 75,15 | 73,75 | 74,10 | -0,94% | - |
| 01.12.2025 | 74,15 | 74,90 | 73,70 | 74,80 | 0,27% | - |
| 28.11.2025 | 73,85 | 74,60 | 73,35 | 74,60 | 1,02% | - |
| 27.11.2025 | 73,05 | 74,00 | 72,85 | 73,85 | 1,23% | - |
| 26.11.2025 | 74,75 | 75,05 | 72,65 | 72,95 | -1,62% | - |
| 25.11.2025 | 73,60 | 74,25 | 72,75 | 74,15 | 0,68% | - |
| 24.11.2025 | 73,55 | 74,35 | 72,70 | 73,65 | 1,24% | - |
| 21.11.2025 | 72,70 | 73,40 | 72,30 | 72,75 | -0,61% | - |
| 20.11.2025 | 72,60 | 74,25 | 72,35 | 73,20 | 1,74% | - |
| 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% | - |