12,800€
-0,31%
Echtzeit-Aktienkurs ZINZINO AB
Bid:
Ask:
Aktienkurse zur ZINZINO AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,50 | 12,75 | 11,99 | 12,06 | -2,11% | 134,00 |
| 04.05.2026 | 12,14 | 12,55 | 11,70 | 12,32 | 2,92% | 22.465,00 |
| 30.04.2026 | 11,64 | 12,00 | 11,59 | 11,97 | 2,66% | 5.212,00 |
| 29.04.2026 | 12,10 | 12,10 | 11,64 | 11,66 | -2,71% | 1.281,00 |
| 28.04.2026 | 11,91 | 12,24 | 11,75 | 11,99 | 0,33% | 814,00 |
| 27.04.2026 | 12,03 | 12,47 | 11,92 | 11,95 | -0,58% | 3.342,00 |
| 24.04.2026 | 12,36 | 12,51 | 11,90 | 12,02 | -2,67% | 590,00 |
| 23.04.2026 | 12,73 | 12,96 | 12,27 | 12,35 | -3,59% | 1.910,00 |
| 22.04.2026 | 12,99 | 13,22 | 12,68 | 12,81 | -0,19% | 2.840,00 |
| 21.04.2026 | 12,88 | 13,27 | 12,80 | 12,83 | -0,31% | 33,00 |
| 20.04.2026 | 13,91 | 14,05 | 12,81 | 12,87 | -8,63% | 2.003,00 |
| 17.04.2026 | 14,33 | 14,63 | 13,50 | 14,09 | -1,61% | 2.508,00 |
| 16.04.2026 | 14,71 | 14,85 | 14,26 | 14,32 | -2,39% | 16.262,00 |
| 15.04.2026 | 14,21 | 14,69 | 14,21 | 14,67 | 2,95% | 10.670,00 |
| 14.04.2026 | 14,05 | 14,42 | 14,04 | 14,25 | 1,14% | 384,00 |
| 13.04.2026 | 13,72 | 14,09 | 13,44 | 14,09 | 1,81% | 726,00 |
| 10.04.2026 | 13,91 | 14,13 | 13,71 | 13,84 | -1,84% | 3.504,00 |
| 09.04.2026 | 13,62 | 14,14 | 13,47 | 14,10 | 3,00% | 336,00 |
| 08.04.2026 | 13,94 | 13,96 | 13,55 | 13,69 | 2,93% | 2.372,00 |
| 07.04.2026 | 13,11 | 13,75 | 12,95 | 13,30 | -0,41% | 4.945,00 |
| 02.04.2026 | 13,20 | 13,38 | 12,82 | 13,35 | -0,30% | 5.940,00 |
| 01.04.2026 | 12,95 | 13,45 | 12,93 | 13,39 | 3,96% | 4.862,00 |
| 31.03.2026 | 12,53 | 12,97 | 12,24 | 12,88 | 3,87% | 1.800,00 |
| 30.03.2026 | 12,19 | 12,56 | 11,88 | 12,40 | 2,14% | 11.557,00 |
| 27.03.2026 | 12,53 | 12,59 | 12,12 | 12,14 | -2,80% | 344,00 |
| 26.03.2026 | 12,47 | 12,66 | 12,16 | 12,49 | -0,32% | 1.930,00 |
| 25.03.2026 | 12,43 | 12,79 | 12,39 | 12,53 | 0,80% | 42,00 |
| 24.03.2026 | 12,18 | 12,47 | 12,18 | 12,43 | 0,81% | 1.154,00 |
| 23.03.2026 | 11,58 | 12,59 | 11,38 | 12,33 | 5,29% | 2.982,00 |
| 20.03.2026 | 12,21 | 12,33 | 11,61 | 11,71 | -4,25% | 4.592,00 |
| 19.03.2026 | 12,46 | 12,57 | 11,68 | 12,23 | -1,92% | 8.712,00 |
| 18.03.2026 | 12,85 | 13,00 | 12,43 | 12,47 | -2,43% | 2.050,00 |
| 17.03.2026 | 12,92 | 12,99 | 12,65 | 12,78 | -1,46% | - |
| 16.03.2026 | 12,97 | 13,04 | 12,66 | 12,97 | 1,25% | 3.112,00 |
| 13.03.2026 | 13,15 | 13,19 | 12,81 | 12,81 | -2,59% | 1.876,00 |
| 12.03.2026 | 13,39 | 13,68 | 13,03 | 13,15 | -2,52% | 1.316,00 |
| 11.03.2026 | 13,89 | 13,93 | 13,43 | 13,49 | -2,74% | - |
| 10.03.2026 | 13,69 | 14,19 | 13,65 | 13,87 | 1,17% | 265,00 |
| 09.03.2026 | 13,67 | 13,79 | 13,24 | 13,71 | -2,21% | 53.725,00 |
| 06.03.2026 | 13,87 | 14,32 | 13,79 | 14,02 | 1,52% | 845,00 |
| 05.03.2026 | 14,19 | 14,34 | 13,67 | 13,81 | -3,63% | 199,00 |
| 04.03.2026 | 13,40 | 14,39 | 13,38 | 14,33 | 6,31% | 156,00 |
| 03.03.2026 | 13,63 | 13,93 | 13,31 | 13,48 | -2,03% | 532,00 |
| 02.03.2026 | 14,29 | 14,29 | 13,59 | 13,76 | -4,71% | 5.127,00 |
| 27.02.2026 | 14,39 | 14,76 | 13,95 | 14,44 | 0,35% | 970,00 |
| 26.02.2026 | 15,61 | 15,63 | 14,19 | 14,39 | -8,98% | 8.884,00 |
| 25.02.2026 | 12,15 | 15,96 | 12,13 | 15,81 | 29,91% | 3.443,00 |
| 24.02.2026 | 12,15 | 12,41 | 11,87 | 12,17 | 0,00% | 5.362,00 |
| 23.02.2026 | 12,46 | 12,46 | 11,94 | 12,17 | -0,16% | 2.423,00 |
| 20.02.2026 | 12,40 | 12,52 | 12,13 | 12,19 | -0,81% | 8.654,00 |
| 19.02.2026 | 12,29 | 12,48 | 12,11 | 12,29 | 0,16% | - |
| 18.02.2026 | 12,05 | 12,30 | 12,01 | 12,27 | 2,00% | - |
| 17.02.2026 | 12,15 | 12,40 | 11,87 | 12,03 | -1,47% | 2.193,00 |
| 16.02.2026 | 12,28 | 12,40 | 12,13 | 12,21 | -0,33% | 1.849,00 |
| 13.02.2026 | 12,27 | 12,45 | 12,11 | 12,25 | -0,16% | 1.550,00 |
| 12.02.2026 | 12,57 | 12,59 | 12,14 | 12,27 | -2,08% | 1.491,00 |
| 11.02.2026 | 13,12 | 13,19 | 12,49 | 12,53 | -4,20% | 552,00 |
| 10.02.2026 | 13,02 | 13,11 | 12,52 | 13,08 | 0,15% | 881,00 |
| 09.02.2026 | 12,43 | 13,10 | 12,36 | 13,06 | 6,27% | 225,00 |
| 06.02.2026 | 12,03 | 12,29 | 11,91 | 12,29 | 3,02% | 276,00 |
| 05.02.2026 | 11,86 | 12,03 | 11,69 | 11,93 | 0,68% | 53,00 |
| 04.02.2026 | 12,55 | 12,64 | 10,92 | 11,85 | -5,58% | 1.562,00 |
| 03.02.2026 | 12,93 | 12,98 | 12,48 | 12,55 | -2,79% | 10.694,00 |
| 02.02.2026 | 13,03 | 13,03 | 12,72 | 12,91 | -0,69% | 16.406,00 |
| 30.01.2026 | 13,36 | 13,57 | 12,98 | 13,00 | -3,13% | 6.440,00 |
| 29.01.2026 | 13,74 | 13,87 | 13,29 | 13,42 | -1,90% | 512,00 |
| 28.01.2026 | 13,61 | 13,88 | 13,54 | 13,68 | 1,33% | 560,00 |
| 27.01.2026 | 13,69 | 14,42 | 13,42 | 13,50 | -1,24% | 4.161,00 |
| 26.01.2026 | 13,41 | 13,80 | 13,39 | 13,67 | 0,44% | 5.380,00 |
| 23.01.2026 | 13,86 | 14,00 | 13,56 | 13,61 | -1,66% | 234,00 |
| 22.01.2026 | 13,37 | 13,96 | 13,36 | 13,84 | 3,83% | 733,00 |
| 21.01.2026 | 13,25 | 13,53 | 13,06 | 13,33 | 0,76% | 10.777,00 |
| 20.01.2026 | 13,57 | 13,63 | 13,11 | 13,23 | -2,65% | 4.308,00 |
| 19.01.2026 | 14,11 | 14,24 | 13,31 | 13,59 | -4,83% | 3.758,00 |
| 16.01.2026 | 14,37 | 14,69 | 14,15 | 14,28 | -0,42% | - |
| 15.01.2026 | 14,63 | 14,65 | 14,33 | 14,34 | -1,44% | 908,00 |
| 14.01.2026 | 14,49 | 14,65 | 14,21 | 14,55 | 0,62% | 2.128,00 |
| 13.01.2026 | 14,71 | 14,73 | 14,39 | 14,46 | -1,63% | 571,00 |
| 12.01.2026 | 14,47 | 14,72 | 14,13 | 14,70 | 2,58% | 1.258,00 |
| 09.01.2026 | 14,31 | 14,62 | 14,24 | 14,33 | 0,21% | 1.293,00 |
| 08.01.2026 | 14,67 | 14,78 | 14,14 | 14,30 | -2,85% | 848,00 |
| 07.01.2026 | 14,53 | 15,64 | 14,51 | 14,72 | 1,03% | 12.697,00 |
| 06.01.2026 | 14,59 | 14,63 | 14,51 | 14,57 | -0,61% | 6.944,00 |
| 05.01.2026 | 14,53 | 14,69 | 14,29 | 14,66 | 1,10% | 3.662,00 |
| 02.01.2026 | 14,55 | 14,75 | 14,28 | 14,50 | 0,28% | 3.131,00 |
| 30.12.2025 | 14,65 | 14,99 | 14,45 | 14,46 | -1,09% | 452,00 |
| 29.12.2025 | 14,49 | 14,76 | 14,42 | 14,62 | 1,46% | 4.667,00 |
| 23.12.2025 | 14,25 | 14,64 | 14,19 | 14,41 | 1,05% | 36.000,00 |
| 22.12.2025 | 14,57 | 14,89 | 14,18 | 14,26 | -2,19% | 6.559,00 |
| 19.12.2025 | 14,57 | 14,62 | 14,07 | 14,58 | 0,14% | 7.220,00 |
| 18.12.2025 | 14,66 | 15,04 | 14,34 | 14,56 | -0,61% | 1.700,00 |
| 17.12.2025 | 15,21 | 15,23 | 14,49 | 14,65 | -3,68% | 2.646,00 |
| 16.12.2025 | 15,38 | 15,43 | 14,98 | 15,21 | -1,30% | 437,00 |
| 15.12.2025 | 15,93 | 15,98 | 15,25 | 15,41 | -2,84% | 1.905,00 |
| 12.12.2025 | 15,71 | 16,07 | 15,69 | 15,86 | 1,47% | 5.958,00 |
| 11.12.2025 | 15,81 | 16,06 | 15,44 | 15,63 | -1,82% | 10.213,00 |
| 10.12.2025 | 15,79 | 16,20 | 15,57 | 15,92 | 0,70% | 351,00 |
| 09.12.2025 | 15,39 | 15,85 | 15,22 | 15,81 | 2,93% | 1.138,00 |
| 08.12.2025 | 15,47 | 15,97 | 15,18 | 15,36 | -0,32% | 44.804,00 |
| 05.12.2025 | 14,87 | 15,54 | 14,60 | 15,41 | 3,63% | 3.069,00 |