68,100€
-0,58%
Echtzeit-Aktienkurs ZEHNDER GRP NAM. SF-,05
Bid:
Ask:
Aktienkurse zur ZEHNDER GRP NAM. SF-,05 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
04.02.2025 | 50,65 | 51,80 | 50,03 | 50,95 | 0,59% | - |
03.02.2025 | 52,05 | 53,30 | 50,40 | 50,65 | -5,06% | - |
31.01.2025 | 53,30 | 53,75 | 53,10 | 53,35 | 0,09% | - |
30.01.2025 | 52,95 | 53,80 | 52,90 | 53,30 | 0,57% | - |
29.01.2025 | 53,50 | 54,75 | 52,90 | 53,00 | -0,93% | - |
28.01.2025 | 53,35 | 54,00 | 52,55 | 53,50 | 0,19% | - |
27.01.2025 | 52,95 | 53,55 | 52,00 | 53,40 | 0,19% | - |
24.01.2025 | 52,25 | 53,60 | 52,20 | 53,30 | 1,91% | - |
23.01.2025 | 51,15 | 53,25 | 51,15 | 52,30 | 2,25% | - |
22.01.2025 | 49,90 | 51,60 | 49,73 | 51,15 | 2,35% | 28,00 |
21.01.2025 | 48,40 | 50,15 | 48,25 | 49,98 | 2,99% | - |
20.01.2025 | 48,95 | 49,35 | 48,13 | 48,53 | -0,77% | - |
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% | - |