52,700€
-0,57%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 53,00 | 53,80 | 52,10 | 52,70 | -0,57% | - |
| 31.10.2024 | 52,80 | 53,90 | 51,70 | 53,00 | 0,47% | - |
| 30.10.2024 | 53,25 | 54,15 | 52,75 | 52,75 | -1,12% | - |
| 29.10.2024 | 54,50 | 54,55 | 53,35 | 53,35 | -2,11% | - |
| 28.10.2024 | 53,30 | 54,75 | 53,30 | 54,50 | 2,25% | - |
| 25.10.2024 | 53,75 | 54,10 | 52,90 | 53,30 | -0,93% | - |
| 24.10.2024 | 53,25 | 54,15 | 52,65 | 53,80 | 1,03% | - |
| 23.10.2024 | 53,90 | 54,75 | 53,05 | 53,25 | -1,02% | - |
| 22.10.2024 | 54,40 | 54,70 | 53,75 | 53,80 | -0,92% | - |
| 21.10.2024 | 55,95 | 56,30 | 54,10 | 54,30 | -2,95% | - |
| 18.10.2024 | 55,55 | 56,70 | 55,45 | 55,95 | 0,72% | - |
| 17.10.2024 | 55,60 | 56,25 | 55,45 | 55,55 | -0,09% | - |
| 16.10.2024 | 55,80 | 56,25 | 55,20 | 55,60 | -0,36% | - |
| 15.10.2024 | 56,70 | 57,30 | 55,30 | 55,80 | -1,41% | - |
| 14.10.2024 | 56,30 | 57,65 | 56,00 | 56,60 | 0,62% | - |
| 11.10.2024 | 56,20 | 57,25 | 56,15 | 56,25 | 0,09% | - |
| 10.10.2024 | 57,30 | 57,45 | 55,90 | 56,20 | -1,92% | - |
| 09.10.2024 | 55,85 | 57,75 | 55,70 | 57,30 | 2,69% | - |
| 08.10.2024 | 57,85 | 57,85 | 55,80 | 55,80 | -2,70% | - |
| 07.10.2024 | 56,90 | 57,35 | 56,40 | 57,35 | 0,79% | 33,00 |
| 04.10.2024 | 56,10 | 57,15 | 55,65 | 56,90 | 1,43% | - |
| 03.10.2024 | 56,40 | 57,20 | 55,70 | 56,10 | -1,23% | - |
| 02.10.2024 | 57,95 | 58,45 | 56,50 | 56,80 | -1,98% | - |
| 01.10.2024 | 58,60 | 59,85 | 57,75 | 57,95 | -1,11% | - |
| 30.09.2024 | 59,05 | 60,35 | 58,50 | 58,60 | -0,76% | - |
| 27.09.2024 | 58,35 | 59,70 | 58,25 | 59,05 | 1,20% | - |
| 26.09.2024 | 57,35 | 58,55 | 57,05 | 58,35 | 1,74% | - |
| 25.09.2024 | 56,60 | 57,70 | 56,40 | 57,35 | 1,33% | - |
| 24.09.2024 | 58,10 | 58,20 | 56,05 | 56,60 | -2,41% | - |
| 23.09.2024 | 55,45 | 58,00 | 54,75 | 58,00 | 4,60% | - |
| 20.09.2024 | 56,50 | 56,60 | 55,35 | 55,45 | -1,77% | - |
| 19.09.2024 | 56,25 | 57,00 | 55,65 | 56,45 | 0,36% | - |
| 18.09.2024 | 55,50 | 56,60 | 55,40 | 56,25 | 1,35% | - |
| 17.09.2024 | 54,40 | 55,70 | 54,35 | 55,50 | 2,02% | - |
| 16.09.2024 | 55,10 | 55,60 | 54,25 | 54,40 | -1,27% | - |
| 13.09.2024 | 54,45 | 55,35 | 54,25 | 55,10 | 1,19% | - |
| 12.09.2024 | 55,05 | 56,20 | 54,00 | 54,45 | -1,00% | - |
| 11.09.2024 | 54,90 | 55,90 | 54,55 | 55,00 | 0,09% | - |
| 10.09.2024 | 54,90 | 55,35 | 54,15 | 54,95 | 0,00% | - |
| 09.09.2024 | 53,70 | 55,35 | 53,35 | 54,95 | 2,42% | - |
| 06.09.2024 | 53,50 | 54,90 | 53,45 | 53,65 | 0,28% | - |
| 05.09.2024 | 54,20 | 54,80 | 53,45 | 53,50 | -1,29% | - |
| 04.09.2024 | 55,05 | 55,20 | 53,95 | 54,20 | -1,99% | - |
| 03.09.2024 | 56,95 | 57,15 | 55,25 | 55,30 | -2,90% | - |
| 02.09.2024 | 57,15 | 57,25 | 55,85 | 56,95 | -0,35% | - |
| 30.08.2024 | 56,70 | 57,70 | 56,20 | 57,15 | 0,97% | - |
| 29.08.2024 | 56,70 | 57,20 | 56,35 | 56,60 | -0,09% | 18,00 |
| 28.08.2024 | 56,85 | 57,15 | 56,20 | 56,65 | -0,35% | - |
| 27.08.2024 | 56,75 | 57,05 | 56,05 | 56,85 | 0,35% | - |
| 26.08.2024 | 57,20 | 57,20 | 56,50 | 56,65 | -0,79% | - |
| 23.08.2024 | 57,40 | 57,45 | 56,25 | 57,10 | -0,26% | 18,00 |
| 22.08.2024 | 57,35 | 57,50 | 56,60 | 57,25 | -0,43% | - |
| 21.08.2024 | 56,60 | 57,70 | 56,35 | 57,50 | 1,59% | - |
| 20.08.2024 | 56,35 | 57,35 | 56,20 | 56,60 | 0,44% | - |
| 19.08.2024 | 56,45 | 56,60 | 56,00 | 56,35 | -0,27% | - |
| 16.08.2024 | 57,90 | 58,10 | 56,20 | 56,50 | -2,42% | - |
| 15.08.2024 | 57,30 | 59,20 | 57,30 | 57,90 | 1,05% | - |
| 14.08.2024 | 54,90 | 57,30 | 54,90 | 57,30 | 4,37% | - |
| 13.08.2024 | 54,70 | 55,80 | 54,45 | 54,90 | 0,73% | - |
| 12.08.2024 | 54,45 | 55,75 | 54,45 | 54,50 | 0,09% | - |
| 09.08.2024 | 54,10 | 55,75 | 54,05 | 54,45 | 0,46% | - |
| 08.08.2024 | 54,35 | 56,05 | 53,90 | 54,20 | 0,09% | - |
| 07.08.2024 | 55,15 | 56,25 | 54,15 | 54,15 | -1,46% | - |
| 06.08.2024 | 55,95 | 57,15 | 54,90 | 54,95 | -1,96% | - |
| 05.08.2024 | 57,10 | 57,55 | 54,50 | 56,05 | -1,67% | - |
| 02.08.2024 | 56,80 | 58,50 | 56,70 | 57,00 | -0,52% | - |
| 01.08.2024 | 58,35 | 58,85 | 57,05 | 57,30 | -1,80% | - |
| 31.07.2024 | 57,50 | 58,55 | 57,50 | 58,35 | 1,57% | 32,00 |
| 30.07.2024 | 56,65 | 58,15 | 56,05 | 57,45 | 1,41% | - |
| 29.07.2024 | 62,00 | 62,10 | 55,65 | 56,65 | -8,63% | - |
| 26.07.2024 | 61,20 | 62,40 | 59,05 | 62,00 | 1,31% | - |
| 25.07.2024 | 60,60 | 61,30 | 59,35 | 61,20 | 0,91% | - |
| 24.07.2024 | 61,00 | 61,35 | 60,55 | 60,65 | -1,14% | - |
| 23.07.2024 | 60,75 | 61,45 | 60,05 | 61,35 | 0,90% | - |
| 22.07.2024 | 60,05 | 61,15 | 59,40 | 60,80 | 1,25% | - |
| 19.07.2024 | 61,40 | 61,45 | 59,75 | 60,05 | -2,28% | - |
| 18.07.2024 | 60,30 | 61,55 | 59,55 | 61,45 | 1,91% | - |
| 17.07.2024 | 60,80 | 60,80 | 59,30 | 60,30 | -0,82% | - |
| 16.07.2024 | 59,70 | 60,80 | 59,20 | 60,80 | 1,84% | - |
| 15.07.2024 | 60,70 | 60,70 | 59,60 | 59,70 | -1,65% | - |
| 12.07.2024 | 59,85 | 60,85 | 59,70 | 60,70 | 1,51% | - |
| 11.07.2024 | 58,70 | 60,45 | 58,10 | 59,80 | 1,87% | - |
| 10.07.2024 | 58,00 | 58,75 | 57,95 | 58,70 | 1,21% | - |
| 09.07.2024 | 59,40 | 59,50 | 57,95 | 58,00 | -2,36% | - |
| 08.07.2024 | 58,70 | 59,50 | 58,65 | 59,40 | 1,19% | - |
| 05.07.2024 | 59,50 | 59,70 | 57,65 | 58,70 | -1,51% | 300,00 |
| 04.07.2024 | 57,85 | 59,70 | 57,75 | 59,60 | 3,03% | - |
| 03.07.2024 | 56,05 | 58,00 | 56,05 | 57,85 | 3,21% | 255,00 |
| 02.07.2024 | 54,65 | 56,70 | 54,35 | 56,05 | 2,56% | - |
| 01.07.2024 | 55,50 | 56,45 | 54,30 | 54,65 | -1,00% | - |
| 28.06.2024 | 55,90 | 56,10 | 54,70 | 55,20 | -1,34% | - |
| 27.06.2024 | 55,35 | 56,15 | 55,20 | 55,95 | 1,27% | - |
| 26.06.2024 | 54,85 | 55,60 | 54,75 | 55,25 | 0,73% | - |
| 25.06.2024 | 56,20 | 56,35 | 54,80 | 54,85 | -2,23% | - |
| 24.06.2024 | 56,25 | 56,40 | 55,00 | 56,10 | -0,44% | 17,00 |
| 21.06.2024 | 57,45 | 57,70 | 55,95 | 56,35 | -1,91% | - |
| 20.06.2024 | 57,50 | 57,80 | 56,95 | 57,45 | -0,09% | - |
| 19.06.2024 | 56,85 | 57,70 | 56,60 | 57,50 | 0,97% | - |
| 18.06.2024 | 56,45 | 57,20 | 56,25 | 56,95 | 0,89% | - |
| 17.06.2024 | 56,95 | 57,15 | 56,00 | 56,45 | -0,70% | - |