9,550$
9,02%
Echtzeit-Aktienkurs Ermenegildo Zegna NV
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,16 | 9,64 | 8,81 | 9,55 | 9,02% | 1.948.457,00 |
| 13.10.2025 | 8,96 | 8,96 | 8,64 | 8,76 | -1,24% | 737.899,00 |
| 10.10.2025 | 9,69 | 9,69 | 8,84 | 8,87 | -8,65% | 1.033.133,00 |
| 09.10.2025 | 10,01 | 10,09 | 9,55 | 9,71 | -4,15% | 811.511,00 |
| 08.10.2025 | 10,16 | 10,21 | 10,11 | 10,13 | -0,20% | 290.670,00 |
| 07.10.2025 | 10,20 | 10,20 | 10,11 | 10,15 | -0,59% | 470.921,00 |
| 06.10.2025 | 10,34 | 10,38 | 10,16 | 10,21 | 0,69% | 494.853,00 |
| 02.10.2025 | 9,62 | 10,14 | 9,62 | 10,14 | 5,30% | 847.428,00 |
| 01.10.2025 | 9,49 | 9,75 | 9,45 | 9,63 | 1,90% | 1.209.539,00 |
| 30.09.2025 | 9,10 | 9,52 | 9,10 | 9,45 | 3,28% | 989.332,00 |
| 29.09.2025 | 9,06 | 9,16 | 9,02 | 9,15 | 0,55% | 613.246,00 |
| 26.09.2025 | 9,10 | 9,14 | 8,94 | 9,10 | -0,33% | 487.423,00 |
| 25.09.2025 | 9,45 | 9,45 | 9,08 | 9,13 | -3,89% | 676.416,00 |
| 24.09.2025 | 9,48 | 9,54 | 9,39 | 9,50 | -0,73% | 461.626,00 |
| 23.09.2025 | 9,49 | 9,79 | 9,46 | 9,57 | 1,38% | 999.906,00 |
| 22.09.2025 | 9,38 | 9,49 | 9,28 | 9,44 | -0,63% | 690.765,00 |
| 19.09.2025 | 9,71 | 9,75 | 9,46 | 9,50 | -1,86% | 795.462,00 |
| 18.09.2025 | 9,46 | 9,70 | 9,43 | 9,68 | 3,53% | 2.108.770,00 |
| 17.09.2025 | 9,42 | 9,59 | 9,30 | 9,35 | 0,00% | 1.533.232,00 |
| 16.09.2025 | 9,31 | 9,40 | 9,20 | 9,35 | -0,53% | 838.041,00 |
| 15.09.2025 | 8,95 | 9,40 | 8,93 | 9,40 | 7,55% | 1.382.725,00 |
| 12.09.2025 | 8,81 | 8,83 | 8,70 | 8,74 | -1,35% | 573.668,00 |
| 11.09.2025 | 8,94 | 8,94 | 8,81 | 8,86 | -0,34% | 506.368,00 |
| 10.09.2025 | 9,03 | 9,05 | 8,84 | 8,89 | -1,33% | 629.486,00 |
| 09.09.2025 | 9,03 | 9,03 | 8,80 | 9,01 | -0,11% | 784.040,00 |
| 08.09.2025 | 9,09 | 9,25 | 8,92 | 9,02 | 0,00% | 1.029.868,00 |
| 05.09.2025 | 8,95 | 9,24 | 8,84 | 9,02 | 3,44% | 1.528.608,00 |
| 04.09.2025 | 8,44 | 8,74 | 8,36 | 8,72 | 3,93% | 1.061.540,00 |
| 03.09.2025 | 8,24 | 8,43 | 8,23 | 8,39 | 1,57% | 612.054,00 |
| 02.09.2025 | 8,40 | 8,45 | 8,24 | 8,26 | -2,13% | 514.267,00 |
| 29.08.2025 | 8,39 | 8,48 | 8,31 | 8,44 | 0,72% | 754.191,00 |
| 28.08.2025 | 8,34 | 8,40 | 8,29 | 8,38 | 0,96% | 649.813,00 |
| 27.08.2025 | 8,22 | 8,42 | 8,22 | 8,30 | 0,48% | 599.247,00 |
| 26.08.2025 | 8,20 | 8,30 | 8,20 | 8,26 | 0,73% | 652.939,00 |
| 25.08.2025 | 8,24 | 8,26 | 8,17 | 8,20 | -0,61% | 422.787,00 |
| 22.08.2025 | 7,98 | 8,29 | 7,98 | 8,25 | 4,04% | 751.850,00 |
| 21.08.2025 | 7,98 | 8,04 | 7,85 | 7,93 | -1,37% | 579.186,00 |
| 20.08.2025 | 7,98 | 8,13 | 7,97 | 8,04 | 0,00% | 575.358,00 |
| 19.08.2025 | 8,08 | 8,19 | 7,92 | 8,04 | 0,50% | 629.649,00 |
| 18.08.2025 | 8,11 | 8,15 | 8,00 | 8,00 | -0,74% | 564.480,00 |
| 15.08.2025 | 8,11 | 8,15 | 8,04 | 8,06 | -0,74% | 405.378,00 |
| 14.08.2025 | 8,15 | 8,16 | 7,97 | 8,12 | -0,98% | 844.117,00 |
| 13.08.2025 | 7,99 | 8,23 | 7,98 | 8,20 | 3,54% | 585.561,00 |
| 12.08.2025 | 7,86 | 7,95 | 7,82 | 7,92 | 2,72% | 517.633,00 |
| 11.08.2025 | 7,88 | 7,94 | 7,70 | 7,71 | -1,78% | 511.110,00 |
| 08.08.2025 | 7,80 | 7,91 | 7,76 | 7,85 | 0,90% | 669.755,00 |
| 07.08.2025 | 7,88 | 7,89 | 7,62 | 7,78 | -0,26% | 667.349,00 |
| 06.08.2025 | 7,81 | 7,88 | 7,76 | 7,80 | 0,65% | 656.819,00 |
| 05.08.2025 | 7,93 | 7,94 | 7,61 | 7,75 | -1,40% | 1.615.483,00 |
| 04.08.2025 | 7,92 | 7,97 | 7,81 | 7,86 | 1,42% | 1.334.546,00 |
| 01.08.2025 | 8,04 | 8,09 | 7,72 | 7,75 | -3,61% | 909.544,00 |
| 31.07.2025 | 8,47 | 8,55 | 8,02 | 8,04 | -4,40% | 1.371.770,00 |
| 30.07.2025 | 8,57 | 8,66 | 8,35 | 8,41 | -3,78% | 1.143.142,00 |
| 29.07.2025 | 9,26 | 9,50 | 8,73 | 8,74 | -3,43% | 1.056.081,00 |
| 28.07.2025 | 9,15 | 9,20 | 9,04 | 9,05 | -1,20% | 553.578,00 |
| 25.07.2025 | 9,21 | 9,21 | 9,08 | 9,16 | -0,33% | 678.480,00 |
| 24.07.2025 | 9,28 | 9,40 | 9,15 | 9,19 | -3,26% | 936.684,00 |
| 23.07.2025 | 9,18 | 9,50 | 9,18 | 9,50 | 4,28% | 1.081.227,00 |
| 22.07.2025 | 8,97 | 9,11 | 8,93 | 9,11 | 1,79% | 913.525,00 |
| 21.07.2025 | 9,09 | 9,13 | 8,92 | 8,95 | -0,78% | 568.367,00 |
| 18.07.2025 | 9,01 | 9,09 | 8,88 | 9,02 | 0,67% | 917.191,00 |
| 17.07.2025 | 8,91 | 9,00 | 8,85 | 8,96 | 0,90% | 852.819,00 |
| 16.07.2025 | 8,66 | 8,89 | 8,66 | 8,88 | 2,54% | 917.444,00 |
| 15.07.2025 | 8,76 | 8,84 | 8,66 | 8,66 | -1,59% | 640.360,00 |
| 14.07.2025 | 8,86 | 8,88 | 8,74 | 8,80 | -0,79% | 559.317,00 |
| 11.07.2025 | 9,10 | 9,10 | 8,87 | 8,87 | -2,74% | 861.897,00 |
| 10.07.2025 | 8,92 | 9,13 | 8,92 | 9,12 | 1,90% | 1.128.296,00 |
| 09.07.2025 | 9,10 | 9,10 | 8,84 | 8,95 | -1,65% | 1.865.280,00 |
| 08.07.2025 | 8,95 | 9,18 | 8,87 | 9,10 | 1,22% | 1.149.925,00 |
| 07.07.2025 | 8,94 | 9,00 | 8,88 | 8,99 | -1,75% | 936.930,00 |
| 03.07.2025 | 9,00 | 9,23 | 8,97 | 9,15 | 2,12% | 668.636,00 |
| 02.07.2025 | 8,73 | 8,98 | 8,60 | 8,96 | 2,40% | 1.102.967,00 |
| 01.07.2025 | 8,46 | 8,93 | 8,46 | 8,75 | 2,34% | 1.162.250,00 |
| 30.06.2025 | 8,53 | 8,61 | 8,24 | 8,55 | 0,00% | 1.417.304,00 |
| 27.06.2025 | 8,61 | 8,74 | 8,49 | 8,55 | -0,58% | 12.031.568,00 |
| 26.06.2025 | 8,70 | 8,78 | 8,28 | 8,60 | -2,38% | 3.544.254,00 |
| 25.06.2025 | 8,78 | 8,82 | 8,59 | 8,81 | -0,34% | 3.834.997,00 |
| 24.06.2025 | 8,79 | 8,99 | 8,77 | 8,84 | 1,14% | 1.012.883,00 |
| 23.06.2025 | 8,78 | 8,78 | 8,49 | 8,74 | -1,13% | 911.890,00 |
| 20.06.2025 | 9,09 | 9,09 | 8,81 | 8,84 | -2,43% | 1.094.559,00 |
| 18.06.2025 | 9,08 | 9,13 | 9,00 | 9,06 | 0,22% | 702.090,00 |
| 17.06.2025 | 9,02 | 9,19 | 8,92 | 9,04 | 0,00% | 658.027,00 |
| 16.06.2025 | 8,68 | 9,09 | 8,67 | 9,04 | 4,39% | 990.300,00 |
| 13.06.2025 | 8,45 | 9,05 | 8,45 | 8,66 | 0,12% | 3.953.739,00 |
| 12.06.2025 | 8,50 | 8,68 | 8,42 | 8,65 | 0,58% | 667.337,00 |
| 11.06.2025 | 8,82 | 8,82 | 8,59 | 8,60 | -1,15% | 452.029,00 |
| 10.06.2025 | 8,68 | 8,79 | 8,64 | 8,70 | 0,69% | 552.930,00 |
| 09.06.2025 | 8,54 | 8,68 | 8,49 | 8,64 | 1,41% | 709.866,00 |
| 06.06.2025 | 8,56 | 8,57 | 8,43 | 8,52 | -0,23% | 589.904,00 |
| 05.06.2025 | 8,59 | 8,66 | 8,52 | 8,54 | -0,47% | 642.068,00 |
| 04.06.2025 | 8,53 | 8,64 | 8,48 | 8,58 | 0,94% | 512.884,00 |
| 03.06.2025 | 8,47 | 8,57 | 8,47 | 8,50 | -0,12% | 376.605,00 |
| 02.06.2025 | 8,59 | 8,60 | 8,40 | 8,51 | -1,05% | 776.403,00 |
| 30.05.2025 | 8,64 | 8,66 | 8,54 | 8,60 | -0,58% | 587.068,00 |
| 29.05.2025 | 8,53 | 8,70 | 8,47 | 8,65 | 2,25% | 849.191,00 |
| 28.05.2025 | 8,50 | 8,58 | 8,37 | 8,46 | -0,59% | 803.363,00 |
| 27.05.2025 | 8,58 | 8,67 | 8,45 | 8,51 | 1,19% | 1.258.346,00 |
| 23.05.2025 | 8,23 | 8,54 | 8,20 | 8,41 | -0,83% | 1.980.492,00 |
| 22.05.2025 | 8,46 | 8,53 | 8,35 | 8,48 | -0,24% | 872.648,00 |
| 21.05.2025 | 8,51 | 8,69 | 8,48 | 8,50 | -1,05% | 695.339,00 |