78,650€
-1,69%
Echtzeit-Aktienkurs ZEHNDER GRP NAM. SF-,05
Bid:
Ask:
Aktienkurse zur ZEHNDER GRP NAM. SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 78,55 | 79,95 | 77,95 | 78,75 | -1,56% | - |
| 05.11.2026 | 80,65 | 81,45 | 79,40 | 80,00 | -1,17% | - |
| 04.11.2026 | 77,55 | 81,05 | 77,55 | 80,95 | 4,18% | - |
| 03.11.2026 | 79,05 | 79,85 | 77,65 | 77,70 | -2,20% | - |
| 02.11.2026 | 79,95 | 79,95 | 77,40 | 79,45 | 0,25% | - |
| 30.10.2026 | 77,35 | 79,35 | 76,90 | 79,25 | 2,13% | - |
| 29.10.2026 | 77,40 | 78,45 | 76,95 | 77,60 | 0,26% | - |
| 28.10.2026 | 79,05 | 79,40 | 77,15 | 77,40 | -2,09% | - |
| 27.10.2026 | 76,10 | 79,20 | 75,05 | 79,05 | 3,60% | - |
| 26.10.2026 | 75,85 | 77,75 | 75,15 | 76,30 | 1,13% | - |
| 23.10.2026 | 75,20 | 76,60 | 75,05 | 75,45 | -0,72% | - |
| 22.10.2026 | 77,15 | 77,85 | 75,60 | 76,00 | -2,31% | - |
| 21.10.2026 | 78,50 | 78,85 | 77,25 | 77,80 | -0,95% | - |
| 20.10.2026 | 78,90 | 79,15 | 77,05 | 78,55 | -0,63% | - |
| 19.10.2026 | 78,85 | 79,55 | 78,40 | 79,05 | 0,38% | - |
| 16.10.2026 | 79,20 | 79,75 | 78,60 | 78,75 | 0,00% | - |
| 15.10.2026 | 79,00 | 79,00 | 76,55 | 78,75 | -0,25% | - |
| 14.10.2026 | 79,15 | 80,45 | 78,20 | 78,95 | 0,13% | - |
| 13.10.2026 | 77,15 | 78,90 | 77,05 | 78,85 | 2,27% | - |
| 12.10.2026 | 79,15 | 79,15 | 76,55 | 77,10 | 0,06% | - |
| 09.10.2026 | 76,55 | 77,20 | 76,40 | 77,05 | 0,85% | - |
| 08.10.2026 | 76,55 | 76,55 | 74,80 | 76,40 | -0,33% | - |
| 07.10.2026 | 77,75 | 78,55 | 76,30 | 76,65 | -2,85% | - |
| 06.10.2026 | 77,25 | 79,75 | 76,75 | 78,90 | 2,33% | - |
| 05.10.2026 | 76,90 | 78,25 | 76,30 | 77,10 | 0,52% | - |
| 02.10.2026 | 77,25 | 78,25 | 76,40 | 76,70 | -0,20% | - |
| 01.10.2026 | 75,90 | 77,15 | 75,10 | 76,85 | 1,05% | - |
| 30.09.2026 | 77,00 | 77,05 | 75,75 | 76,05 | -0,07% | - |
| 29.09.2026 | 75,90 | 77,10 | 75,75 | 76,10 | -1,17% | - |
| 28.09.2026 | 76,55 | 77,40 | 76,20 | 77,00 | 0,46% | - |
| 25.09.2026 | 77,20 | 77,45 | 75,95 | 76,65 | -0,90% | - |
| 24.09.2026 | 77,95 | 77,95 | 75,15 | 77,35 | -0,39% | - |
| 23.09.2026 | 78,35 | 78,50 | 77,30 | 77,65 | -0,32% | - |
| 22.09.2026 | 75,85 | 77,95 | 75,65 | 77,90 | 2,84% | - |
| 21.09.2026 | 75,15 | 76,30 | 74,80 | 75,75 | 1,68% | - |
| 18.09.2026 | 74,55 | 75,45 | 74,00 | 74,50 | -0,27% | - |
| 17.09.2026 | 72,70 | 75,20 | 71,70 | 74,70 | 2,47% | - |
| 16.09.2026 | 72,50 | 73,45 | 71,35 | 72,90 | 1,32% | - |
| 15.09.2026 | 71,65 | 74,45 | 70,95 | 71,95 | -0,55% | - |
| 14.09.2026 | 73,80 | 74,80 | 71,20 | 72,35 | -1,96% | - |
| 11.09.2026 | 74,40 | 75,05 | 73,75 | 73,80 | -0,81% | - |
| 10.09.2026 | 75,35 | 76,05 | 74,15 | 74,40 | -1,46% | - |
| 09.09.2026 | 76,45 | 76,90 | 74,90 | 75,50 | -1,56% | 140,00 |
| 08.09.2026 | 77,15 | 77,20 | 75,70 | 76,70 | -0,65% | - |
| 07.09.2026 | 77,45 | 77,90 | 76,65 | 77,20 | -0,26% | - |
| 04.09.2026 | 75,45 | 77,60 | 75,00 | 77,40 | 2,58% | - |
| 03.09.2026 | 74,45 | 76,65 | 74,20 | 75,45 | 0,07% | - |
| 02.09.2026 | 75,20 | 75,75 | 74,75 | 75,40 | -0,07% | - |
| 01.09.2026 | 77,15 | 77,30 | 75,45 | 75,45 | -2,20% | - |
| 31.08.2026 | 77,35 | 78,65 | 77,15 | 77,15 | -0,77% | - |
| 28.08.2026 | 78,10 | 79,35 | 77,65 | 77,75 | -0,45% | - |
| 27.08.2026 | 76,65 | 78,10 | 76,65 | 78,10 | 1,83% | - |
| 26.08.2026 | 75,65 | 76,90 | 75,55 | 76,70 | 1,59% | - |
| 25.08.2026 | 74,95 | 76,05 | 74,95 | 75,50 | 0,87% | - |
| 24.08.2026 | 75,85 | 76,70 | 74,75 | 74,85 | -1,38% | - |
| 21.08.2026 | 77,25 | 77,60 | 75,85 | 75,90 | -1,30% | - |
| 20.08.2026 | 76,55 | 77,40 | 76,05 | 76,90 | 0,46% | - |
| 19.08.2026 | 75,95 | 77,30 | 75,25 | 76,55 | 0,46% | - |
| 18.08.2026 | 77,85 | 78,05 | 75,60 | 76,20 | -2,50% | - |
| 17.08.2026 | 78,05 | 79,65 | 77,95 | 78,15 | 0,06% | - |
| 14.08.2026 | 77,55 | 78,45 | 76,85 | 78,10 | 0,58% | 140,00 |
| 13.08.2026 | 76,00 | 78,40 | 75,70 | 77,65 | 2,44% | - |
| 12.08.2026 | 74,25 | 79,70 | 74,25 | 75,80 | 2,09% | 66,00 |
| 11.08.2026 | 75,15 | 75,90 | 73,55 | 74,25 | -0,87% | - |
| 10.08.2026 | 75,55 | 76,20 | 74,85 | 74,90 | -0,73% | - |
| 07.08.2026 | 76,10 | 76,10 | 75,00 | 75,45 | -1,37% | - |
| 06.08.2026 | 76,10 | 76,85 | 75,80 | 76,50 | 0,26% | - |
| 05.08.2026 | 76,25 | 78,90 | 76,10 | 76,30 | 0,13% | - |
| 04.08.2026 | 73,10 | 76,25 | 73,10 | 76,20 | 4,53% | - |
| 03.08.2026 | 72,80 | 74,30 | 72,15 | 72,90 | 0,14% | 69,00 |
| 31.07.2026 | 75,05 | 75,40 | 72,40 | 72,80 | -0,48% | - |
| 30.07.2026 | 67,70 | 73,15 | 67,70 | 73,15 | 7,26% | - |
| 29.07.2026 | 68,25 | 69,10 | 67,55 | 68,20 | -0,15% | - |
| 28.07.2026 | 67,25 | 68,45 | 66,80 | 68,30 | 1,56% | - |
| 27.07.2026 | 67,85 | 68,35 | 66,90 | 67,25 | 0,00% | - |
| 24.07.2026 | 66,70 | 67,35 | 66,35 | 67,25 | 0,67% | - |
| 23.07.2026 | 67,05 | 67,05 | 65,85 | 66,80 | -0,37% | - |
| 22.07.2026 | 67,75 | 67,75 | 66,75 | 67,05 | -0,96% | - |
| 21.07.2026 | 67,25 | 67,75 | 66,65 | 67,70 | -0,37% | - |
| 20.07.2026 | 68,15 | 68,25 | 67,00 | 67,95 | -0,37% | - |
| 17.07.2026 | 67,95 | 69,00 | 67,30 | 68,20 | 0,89% | - |
| 16.07.2026 | 66,60 | 67,65 | 66,20 | 67,60 | 1,81% | - |
| 15.07.2026 | 66,05 | 67,00 | 65,80 | 66,40 | 0,99% | - |
| 14.07.2026 | 65,65 | 66,25 | 65,35 | 65,75 | -1,20% | - |
| 13.07.2026 | 66,65 | 66,95 | 65,45 | 66,55 | 0,53% | - |
| 10.07.2026 | 67,25 | 67,40 | 65,70 | 66,20 | -1,93% | - |
| 09.07.2026 | 65,40 | 67,70 | 65,35 | 67,50 | 3,85% | - |
| 08.07.2026 | 67,20 | 67,20 | 64,80 | 65,00 | -4,76% | 200,00 |
| 07.07.2026 | 68,85 | 69,15 | 67,70 | 68,25 | -1,09% | - |
| 06.07.2026 | 69,85 | 71,75 | 67,45 | 69,00 | -1,29% | 100,00 |
| 03.07.2026 | 68,35 | 70,00 | 68,30 | 69,90 | 2,49% | - |
| 02.07.2026 | 67,55 | 68,80 | 67,05 | 68,20 | 2,25% | - |
| 01.07.2026 | 67,60 | 67,85 | 66,65 | 66,70 | -0,60% | 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% | - |