9,200$
-0,65%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 9,26 | 9,35 | 9,08 | 9,20 | -0,65% | 573.235,00 |
| 28.01.2025 | 9,56 | 9,68 | 9,08 | 9,26 | -2,73% | 1.047.732,00 |
| 27.01.2025 | 9,01 | 9,53 | 9,00 | 9,52 | 5,43% | 908.226,00 |
| 24.01.2025 | 8,98 | 9,10 | 8,78 | 9,03 | 1,57% | 1.567.151,00 |
| 23.01.2025 | 8,51 | 8,93 | 8,36 | 8,89 | 4,10% | 771.575,00 |
| 22.01.2025 | 8,93 | 8,94 | 8,54 | 8,54 | -4,26% | 848.861,00 |
| 21.01.2025 | 8,42 | 8,94 | 8,39 | 8,92 | 7,34% | 1.537.753,00 |
| 17.01.2025 | 8,19 | 8,45 | 8,14 | 8,31 | 2,34% | 1.847.882,00 |
| 16.01.2025 | 7,86 | 8,25 | 7,86 | 8,12 | 5,59% | 2.223.904,00 |
| 15.01.2025 | 7,87 | 7,91 | 7,68 | 7,69 | 0,92% | 192.845,00 |
| 14.01.2025 | 7,65 | 7,71 | 7,52 | 7,62 | -0,13% | 361.918,00 |
| 13.01.2025 | 7,61 | 7,72 | 7,40 | 7,63 | -1,42% | 748.199,00 |
| 10.01.2025 | 7,88 | 7,95 | 7,70 | 7,74 | -2,40% | 544.030,00 |
| 08.01.2025 | 7,84 | 8,00 | 7,76 | 7,93 | 0,13% | 466.562,00 |
| 07.01.2025 | 8,01 | 8,13 | 7,89 | 7,92 | -1,00% | 317.839,00 |
| 06.01.2025 | 8,10 | 8,10 | 7,94 | 8,00 | 0,50% | 615.734,00 |
| 03.01.2025 | 8,05 | 8,13 | 7,94 | 7,96 | -0,50% | 2.009.243,00 |
| 02.01.2025 | 8,36 | 8,43 | 7,95 | 8,00 | -3,15% | 501.416,00 |
| 31.12.2024 | 8,18 | 8,30 | 8,15 | 8,26 | 0,12% | 454.110,00 |
| 30.12.2024 | 8,27 | 8,32 | 8,12 | 8,25 | -1,20% | 368.984,00 |
| 27.12.2024 | 8,34 | 8,37 | 8,21 | 8,35 | -0,48% | 555.944,00 |
| 26.12.2024 | 8,61 | 8,65 | 8,38 | 8,39 | -2,78% | 375.664,00 |
| 24.12.2024 | 8,51 | 8,65 | 8,40 | 8,63 | 1,41% | 146.953,00 |
| 23.12.2024 | 8,73 | 8,79 | 8,43 | 8,51 | -3,19% | 840.760,00 |
| 20.12.2024 | 8,34 | 8,87 | 8,15 | 8,79 | 6,16% | 624.667,00 |
| 19.12.2024 | 8,14 | 8,29 | 8,05 | 8,28 | 0,12% | 748.749,00 |
| 18.12.2024 | 8,65 | 8,69 | 8,25 | 8,27 | -4,61% | 547.283,00 |
| 17.12.2024 | 8,95 | 8,99 | 8,61 | 8,67 | -2,25% | 663.325,00 |
| 16.12.2024 | 8,78 | 8,96 | 8,63 | 8,87 | 1,03% | 794.797,00 |
| 13.12.2024 | 8,64 | 8,81 | 8,64 | 8,78 | 1,62% | 674.796,00 |
| 12.12.2024 | 8,50 | 8,68 | 8,44 | 8,64 | 1,05% | 720.404,00 |
| 11.12.2024 | 8,58 | 8,64 | 8,50 | 8,55 | 0,59% | 538.470,00 |
| 10.12.2024 | 8,38 | 8,64 | 8,17 | 8,50 | 0,12% | 667.764,00 |
| 09.12.2024 | 8,43 | 8,60 | 8,35 | 8,49 | 2,66% | 797.213,00 |
| 06.12.2024 | 8,29 | 8,61 | 8,08 | 8,27 | 0,24% | 988.714,00 |
| 05.12.2024 | 8,18 | 8,39 | 8,12 | 8,25 | 0,36% | 1.360.070,00 |
| 04.12.2024 | 8,44 | 8,53 | 8,14 | 8,22 | -2,38% | 1.205.347,00 |
| 03.12.2024 | 8,27 | 8,51 | 8,11 | 8,42 | 2,68% | 1.182.427,00 |
| 02.12.2024 | 8,21 | 8,36 | 8,02 | 8,20 | 1,36% | 1.382.971,00 |
| 29.11.2024 | 7,88 | 8,15 | 7,86 | 8,09 | 2,66% | 436.018,00 |
| 27.11.2024 | 7,85 | 8,01 | 7,84 | 7,88 | 0,77% | 469.752,00 |
| 26.11.2024 | 7,94 | 7,96 | 7,75 | 7,82 | -1,88% | 973.621,00 |
| 25.11.2024 | 7,87 | 8,31 | 7,85 | 7,97 | 3,51% | 1.191.216,00 |
| 22.11.2024 | 7,64 | 7,88 | 7,50 | 7,70 | 4,19% | 1.438.232,00 |
| 20.11.2024 | 7,59 | 7,70 | 7,34 | 7,39 | -3,65% | 774.661,00 |
| 19.11.2024 | 7,40 | 7,80 | 7,37 | 7,67 | 1,86% | 981.356,00 |
| 18.11.2024 | 7,41 | 7,55 | 7,30 | 7,53 | 1,62% | 607.875,00 |
| 15.11.2024 | 7,45 | 7,53 | 7,20 | 7,41 | -0,54% | 641.732,00 |
| 14.11.2024 | 7,89 | 8,04 | 7,41 | 7,45 | -2,61% | 1.058.734,00 |
| 13.11.2024 | 7,51 | 7,92 | 7,38 | 7,65 | 1,86% | 1.285.072,00 |
| 12.11.2024 | 7,54 | 7,78 | 7,33 | 7,51 | 3,02% | 1.830.454,00 |
| 11.11.2024 | 7,48 | 7,48 | 7,13 | 7,29 | -2,41% | 1.139.094,00 |
| 08.11.2024 | 7,34 | 7,56 | 7,24 | 7,47 | 0,27% | 3.740.047,00 |
| 07.11.2024 | 7,42 | 7,63 | 7,29 | 7,45 | 4,20% | 5.231.626,00 |
| 06.11.2024 | 7,59 | 7,63 | 7,13 | 7,15 | -5,55% | 1.100.937,00 |
| 05.11.2024 | 7,62 | 7,68 | 7,55 | 7,57 | -0,66% | 752.436,00 |
| 04.11.2024 | 7,61 | 7,84 | 7,61 | 7,62 | 0,26% | 436.126,00 |
| 01.11.2024 | 7,68 | 7,75 | 7,55 | 7,60 | 0,00% | 664.258,00 |
| 31.10.2024 | 7,78 | 7,86 | 7,54 | 7,60 | -2,56% | 348.508,00 |
| 30.10.2024 | 7,89 | 7,95 | 7,75 | 7,80 | -1,14% | 466.776,00 |
| 29.10.2024 | 7,94 | 8,00 | 7,75 | 7,89 | -0,63% | 881.899,00 |
| 28.10.2024 | 8,03 | 8,11 | 7,89 | 7,94 | -1,12% | 507.881,00 |
| 25.10.2024 | 8,06 | 8,08 | 7,99 | 8,03 | -0,50% | 585.630,00 |
| 24.10.2024 | 8,07 | 8,11 | 7,98 | 8,07 | 0,37% | 833.767,00 |
| 23.10.2024 | 7,90 | 8,13 | 7,85 | 8,04 | 0,50% | 1.407.532,00 |
| 22.10.2024 | 8,18 | 8,59 | 7,95 | 8,00 | -1,84% | 681.816,00 |
| 21.10.2024 | 8,25 | 8,42 | 8,11 | 8,15 | -2,86% | 392.227,00 |
| 18.10.2024 | 8,47 | 8,53 | 8,33 | 8,39 | 0,60% | 393.174,00 |
| 17.10.2024 | 8,30 | 8,45 | 8,29 | 8,34 | -0,36% | 395.009,00 |
| 16.10.2024 | 8,18 | 8,46 | 8,18 | 8,37 | 2,95% | 577.003,00 |
| 15.10.2024 | 8,62 | 8,62 | 8,12 | 8,13 | -5,68% | 580.486,00 |
| 14.10.2024 | 8,79 | 8,79 | 8,56 | 8,62 | -1,93% | 225.918,00 |
| 11.10.2024 | 8,75 | 8,87 | 8,75 | 8,79 | 0,11% | 206.411,00 |
| 10.10.2024 | 8,84 | 8,88 | 8,76 | 8,78 | -1,01% | 243.498,00 |
| 09.10.2024 | 8,84 | 8,96 | 8,77 | 8,87 | 0,00% | 289.613,00 |
| 08.10.2024 | 8,74 | 8,95 | 8,56 | 8,87 | -0,34% | 354.661,00 |
| 07.10.2024 | 8,83 | 8,95 | 8,71 | 8,90 | -0,11% | 387.608,00 |
| 04.10.2024 | 8,95 | 9,03 | 8,74 | 8,91 | 2,41% | 486.498,00 |
| 03.10.2024 | 9,00 | 9,10 | 8,59 | 8,70 | -4,19% | 1.257.932,00 |
| 02.10.2024 | 9,25 | 9,39 | 8,98 | 9,08 | -2,16% | 495.275,00 |
| 01.10.2024 | 9,78 | 9,84 | 9,20 | 9,28 | -5,69% | 1.188.572,00 |
| 30.09.2024 | 9,75 | 9,91 | 9,69 | 9,84 | 0,92% | 900.947,00 |
| 27.09.2024 | 9,38 | 9,99 | 9,30 | 9,75 | 5,18% | 2.350.401,00 |
| 26.09.2024 | 8,92 | 9,49 | 8,76 | 9,27 | 8,68% | 1.246.044,00 |
| 25.09.2024 | 8,51 | 8,74 | 8,45 | 8,53 | 0,95% | 1.062.015,00 |
| 24.09.2024 | 8,10 | 8,49 | 8,10 | 8,45 | 6,56% | 932.336,00 |
| 23.09.2024 | 8,23 | 8,26 | 7,89 | 7,93 | -6,38% | 1.251.354,00 |
| 20.09.2024 | 8,65 | 8,86 | 8,47 | 8,47 | -2,87% | 1.232.074,00 |
| 19.09.2024 | 9,17 | 9,18 | 8,62 | 8,72 | -1,13% | 1.321.078,00 |
| 18.09.2024 | 9,50 | 9,50 | 8,69 | 8,82 | -9,54% | 1.658.462,00 |
| 17.09.2024 | 10,01 | 10,13 | 9,73 | 9,75 | -2,79% | 370.665,00 |
| 16.09.2024 | 9,94 | 10,07 | 9,80 | 10,03 | 0,80% | 360.954,00 |
| 13.09.2024 | 9,78 | 10,14 | 9,78 | 9,95 | 2,79% | 270.369,00 |
| 12.09.2024 | 9,67 | 9,73 | 9,59 | 9,68 | 0,21% | 115.565,00 |
| 11.09.2024 | 9,57 | 9,70 | 9,36 | 9,66 | 1,90% | 211.219,00 |
| 10.09.2024 | 9,78 | 9,88 | 9,40 | 9,48 | -3,07% | 361.464,00 |
| 09.09.2024 | 9,90 | 9,96 | 9,77 | 9,78 | -1,31% | 238.009,00 |
| 06.09.2024 | 10,18 | 10,22 | 9,80 | 9,91 | -3,32% | 324.041,00 |
| 05.09.2024 | 10,18 | 10,37 | 10,14 | 10,25 | 0,69% | 257.284,00 |
| 04.09.2024 | 10,26 | 10,31 | 10,12 | 10,18 | -1,36% | 109.193,00 |