67,100€
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 67,60 | 67,85 | 66,85 | 67,10 | 0,00% | 153,00 |
| 30.06.2026 | 66,80 | 68,15 | 66,30 | 67,10 | 1,36% | - |
| 29.06.2026 | 67,05 | 68,35 | 65,40 | 66,20 | -0,90% | - |
| 26.06.2026 | 67,85 | 68,50 | 66,55 | 66,80 | -1,62% | - |
| 25.06.2026 | 67,75 | 68,85 | 67,45 | 67,90 | 0,37% | - |
| 24.06.2026 | 68,25 | 68,50 | 67,45 | 67,65 | -1,10% | - |
| 23.06.2026 | 69,45 | 69,45 | 67,65 | 68,40 | -0,58% | - |
| 22.06.2026 | 68,60 | 69,40 | 67,75 | 68,80 | 0,88% | - |
| 19.06.2026 | 70,45 | 70,60 | 68,00 | 68,20 | -1,66% | - |
| 18.06.2026 | 69,90 | 70,20 | 69,00 | 69,35 | -0,79% | - |
| 17.06.2026 | 70,55 | 71,10 | 69,75 | 69,90 | -1,96% | - |
| 16.06.2026 | 70,70 | 71,65 | 70,45 | 71,30 | 0,35% | - |
| 15.06.2026 | 69,50 | 72,10 | 69,50 | 71,05 | 1,72% | - |
| 12.06.2026 | 70,05 | 70,05 | 69,70 | 69,85 | 0,65% | - |
| 11.06.2026 | 69,15 | 69,50 | 69,15 | 69,40 | 0,43% | - |
| 10.06.2026 | 70,05 | 70,90 | 68,50 | 69,10 | -0,43% | - |
| 09.06.2026 | 69,65 | 71,55 | 68,90 | 69,40 | -0,29% | 4,00 |
| 08.06.2026 | 69,20 | 70,85 | 68,90 | 69,60 | -1,21% | - |
| 05.06.2026 | 72,45 | 73,00 | 70,45 | 70,45 | -2,49% | - |
| 04.06.2026 | 72,30 | 73,45 | 72,10 | 72,25 | 0,28% | - |
| 03.06.2026 | 71,35 | 72,60 | 70,20 | 72,05 | 1,34% | - |
| 02.06.2026 | 69,60 | 72,05 | 69,35 | 71,10 | 2,60% | - |
| 01.06.2026 | 70,65 | 70,95 | 68,55 | 69,30 | -2,12% | - |
| 29.05.2026 | 70,50 | 72,45 | 70,20 | 70,80 | 0,93% | - |
| 28.05.2026 | 70,05 | 72,10 | 69,60 | 70,15 | -1,68% | - |
| 27.05.2026 | 72,00 | 72,55 | 71,15 | 71,35 | -1,04% | - |
| 26.05.2026 | 72,40 | 72,40 | 71,35 | 72,10 | -0,35% | - |
| 25.05.2026 | 70,75 | 72,65 | 70,75 | 72,35 | 2,12% | - |
| 22.05.2026 | 71,35 | 71,65 | 70,70 | 70,85 | -0,07% | - |
| 21.05.2026 | 70,95 | 71,65 | 70,10 | 70,90 | 0,50% | - |
| 20.05.2026 | 69,90 | 71,15 | 69,70 | 70,55 | -2,76% | - |
| 19.05.2026 | 72,00 | 72,60 | 72,00 | 72,55 | 0,28% | - |
| 18.05.2026 | 72,75 | 73,55 | 71,75 | 72,35 | -1,30% | - |
| 15.05.2026 | 72,65 | 73,95 | 72,20 | 73,30 | 0,21% | - |
| 14.05.2026 | 73,00 | 73,35 | 73,00 | 73,15 | 0,41% | - |
| 13.05.2026 | 72,05 | 73,30 | 71,90 | 72,85 | 0,55% | - |
| 12.05.2026 | 72,55 | 73,15 | 71,75 | 72,45 | -0,62% | - |
| 11.05.2026 | 72,45 | 73,30 | 71,60 | 72,90 | 0,48% | - |
| 08.05.2026 | 72,55 | 73,30 | 72,35 | 72,55 | 0,28% | - |
| 07.05.2026 | 73,15 | 75,55 | 72,30 | 72,35 | -0,48% | - |
| 06.05.2026 | 71,30 | 72,80 | 71,30 | 72,70 | 0,55% | - |
| 05.05.2026 | 71,60 | 72,70 | 71,40 | 72,30 | 1,26% | - |
| 04.05.2026 | 71,85 | 73,40 | 71,20 | 71,40 | -0,42% | - |
| 30.04.2026 | 68,70 | 71,70 | 68,65 | 71,70 | 3,39% | - |
| 29.04.2026 | 71,55 | 71,70 | 68,35 | 69,35 | -2,73% | - |
| 28.04.2026 | 71,85 | 73,25 | 70,90 | 71,30 | -0,70% | - |
| 27.04.2026 | 72,85 | 73,10 | 71,40 | 71,80 | -1,44% | - |
| 24.04.2026 | 73,15 | 74,90 | 72,50 | 72,85 | -0,48% | - |
| 23.04.2026 | 80,05 | 80,60 | 72,45 | 73,20 | -10,24% | 221,00 |
| 22.04.2026 | 82,45 | 84,15 | 81,00 | 81,55 | -1,75% | - |
| 21.04.2026 | 82,55 | 83,60 | 82,15 | 83,00 | -0,18% | - |
| 20.04.2026 | 83,95 | 83,95 | 82,60 | 83,15 | 2,78% | 55,00 |
| 17.04.2026 | 78,90 | 80,90 | 78,90 | 80,90 | 2,34% | - |
| 16.04.2026 | 79,55 | 80,40 | 78,75 | 79,05 | -0,06% | - |
| 15.04.2026 | 79,25 | 80,15 | 79,10 | 79,10 | -1,37% | - |
| 14.04.2026 | 77,35 | 80,50 | 75,35 | 80,20 | 3,68% | - |
| 13.04.2026 | 74,90 | 77,55 | 74,80 | 77,35 | 2,25% | - |
| 10.04.2026 | 74,30 | 76,70 | 74,00 | 75,65 | 1,95% | - |
| 09.04.2026 | 73,85 | 74,60 | 72,30 | 74,20 | 0,47% | - |
| 08.04.2026 | 70,95 | 74,05 | 70,95 | 73,85 | 4,60% | - |
| 07.04.2026 | 71,80 | 72,50 | 69,35 | 70,60 | -1,94% | - |
| 02.04.2026 | 74,75 | 74,75 | 71,50 | 72,00 | -3,55% | - |
| 01.04.2026 | 73,40 | 75,05 | 73,20 | 74,65 | 3,82% | - |
| 31.03.2026 | 71,40 | 72,40 | 70,90 | 71,90 | 0,49% | - |
| 30.03.2026 | 71,40 | 72,05 | 70,60 | 71,55 | 0,07% | - |
| 27.03.2026 | 73,95 | 74,10 | 71,40 | 71,50 | -3,31% | - |
| 26.03.2026 | 73,90 | 76,05 | 72,80 | 73,95 | -0,67% | - |
| 25.03.2026 | 75,05 | 76,65 | 74,30 | 74,45 | 0,68% | - |
| 24.03.2026 | 75,15 | 78,00 | 72,65 | 73,95 | -2,57% | - |
| 23.03.2026 | 72,65 | 76,85 | 71,15 | 75,90 | 1,61% | - |
| 20.03.2026 | 76,25 | 76,70 | 74,40 | 74,70 | -1,90% | - |
| 19.03.2026 | 77,75 | 77,90 | 74,70 | 76,15 | -1,99% | 79,00 |
| 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 |