10,410$
-0,57%
Echtzeit-Aktienkurs Ermenegildo Zegna NV
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,96 | 10,44 | 9,87 | 10,41 | -0,57% | 812.411,00 |
| 06.03.2026 | 10,35 | 10,55 | 10,13 | 10,47 | -1,78% | 728.590,00 |
| 05.03.2026 | 11,22 | 11,22 | 10,61 | 10,66 | -2,65% | 728.198,00 |
| 04.03.2026 | 11,10 | 11,18 | 10,90 | 10,95 | -0,64% | 769.222,00 |
| 03.03.2026 | 10,76 | 11,13 | 10,73 | 11,02 | -2,48% | 776.335,00 |
| 02.03.2026 | 10,89 | 11,50 | 10,69 | 11,30 | 0,27% | 1.118.774,00 |
| 27.02.2026 | 11,38 | 11,50 | 11,22 | 11,27 | -2,84% | 739.592,00 |
| 26.02.2026 | 11,67 | 11,80 | 11,51 | 11,60 | 0,00% | 448.945,00 |
| 25.02.2026 | 11,18 | 11,66 | 11,11 | 11,60 | 4,50% | 1.152.003,00 |
| 24.02.2026 | 10,96 | 11,30 | 10,91 | 11,10 | -3,06% | 796.520,00 |
| 20.02.2026 | 11,33 | 11,68 | 11,22 | 11,45 | -0,09% | 687.963,00 |
| 19.02.2026 | 11,30 | 11,55 | 11,04 | 11,46 | 1,78% | 811.183,00 |
| 18.02.2026 | 11,61 | 11,75 | 11,21 | 11,26 | -4,90% | 824.974,00 |
| 17.02.2026 | 11,05 | 11,93 | 11,01 | 11,84 | 7,25% | 1.606.034,00 |
| 13.02.2026 | 11,06 | 11,29 | 10,91 | 11,04 | 0,55% | 416.652,00 |
| 12.02.2026 | 10,92 | 11,05 | 10,72 | 10,98 | 1,57% | 691.109,00 |
| 11.02.2026 | 10,74 | 10,83 | 10,65 | 10,81 | 0,46% | 409.331,00 |
| 10.02.2026 | 10,55 | 10,98 | 10,50 | 10,76 | 2,48% | 826.151,00 |
| 09.02.2026 | 10,39 | 10,50 | 10,25 | 10,50 | 1,06% | 451.045,00 |
| 06.02.2026 | 10,14 | 10,45 | 10,08 | 10,39 | 3,59% | 703.125,00 |
| 05.02.2026 | 10,39 | 10,39 | 9,77 | 10,03 | 3,30% | 861.747,00 |
| 04.02.2026 | 9,39 | 9,73 | 9,37 | 9,71 | 4,30% | 645.075,00 |
| 03.02.2026 | 9,00 | 9,33 | 8,93 | 9,31 | 3,44% | 1.337.070,00 |
| 02.02.2026 | 8,81 | 9,19 | 8,80 | 9,00 | 3,57% | 833.021,00 |
| 30.01.2026 | 8,94 | 8,96 | 8,65 | 8,69 | -2,80% | 1.223.079,00 |
| 29.01.2026 | 8,87 | 9,01 | 8,83 | 8,94 | 0,90% | 566.871,00 |
| 28.01.2026 | 9,21 | 9,27 | 8,86 | 8,86 | -4,42% | 875.511,00 |
| 27.01.2026 | 9,50 | 9,52 | 9,18 | 9,27 | -3,34% | 626.504,00 |
| 26.01.2026 | 9,63 | 9,71 | 9,49 | 9,59 | -2,84% | 492.770,00 |
| 22.01.2026 | 10,19 | 10,35 | 9,86 | 9,87 | -1,79% | 688.846,00 |
| 21.01.2026 | 9,63 | 10,14 | 9,63 | 10,05 | 5,13% | 1.052.349,00 |
| 20.01.2026 | 9,52 | 9,80 | 9,42 | 9,56 | 0,00% | 1.224.950,00 |
| 16.01.2026 | 10,49 | 10,59 | 9,53 | 9,56 | -13,25% | 2.212.973,00 |
| 15.01.2026 | 10,84 | 11,08 | 10,67 | 11,02 | 1,57% | 471.279,00 |
| 14.01.2026 | 10,73 | 10,87 | 10,59 | 10,85 | 0,46% | 344.067,00 |
| 13.01.2026 | 10,77 | 10,91 | 10,68 | 10,80 | 1,22% | 497.469,00 |
| 12.01.2026 | 10,84 | 10,90 | 10,58 | 10,67 | -1,57% | 548.646,00 |
| 09.01.2026 | 10,82 | 10,95 | 10,55 | 10,84 | 0,28% | 794.079,00 |
| 08.01.2026 | 10,39 | 10,83 | 10,30 | 10,81 | 3,35% | 641.836,00 |
| 07.01.2026 | 10,70 | 10,72 | 10,29 | 10,46 | -2,24% | 422.428,00 |
| 06.01.2026 | 10,40 | 10,73 | 10,31 | 10,70 | 2,79% | 605.340,00 |
| 05.01.2026 | 10,47 | 10,47 | 10,31 | 10,41 | -0,19% | 632.741,00 |
| 02.01.2026 | 10,33 | 10,48 | 10,28 | 10,43 | 1,76% | 564.707,00 |
| 31.12.2025 | 10,33 | 10,34 | 10,20 | 10,25 | -0,68% | 283.826,00 |
| 30.12.2025 | 10,48 | 10,48 | 10,27 | 10,32 | -0,67% | 247.255,00 |
| 29.12.2025 | 10,46 | 10,49 | 10,35 | 10,39 | -0,76% | 292.496,00 |
| 26.12.2025 | 10,43 | 10,52 | 10,41 | 10,47 | 0,10% | 236.511,00 |
| 24.12.2025 | 10,59 | 10,68 | 10,44 | 10,46 | -1,04% | 175.902,00 |
| 23.12.2025 | 10,55 | 10,63 | 10,47 | 10,57 | -0,56% | 434.580,00 |
| 22.12.2025 | 10,63 | 10,76 | 10,55 | 10,63 | 0,09% | 506.029,00 |
| 19.12.2025 | 10,28 | 10,64 | 10,26 | 10,62 | 2,41% | 931.838,00 |
| 18.12.2025 | 10,29 | 10,68 | 10,29 | 10,37 | 1,17% | 726.686,00 |
| 17.12.2025 | 10,23 | 10,38 | 10,20 | 10,25 | -0,10% | 378.553,00 |
| 16.12.2025 | 10,27 | 10,38 | 10,18 | 10,26 | -0,58% | 492.213,00 |
| 15.12.2025 | 10,48 | 10,53 | 10,24 | 10,32 | -1,34% | 666.118,00 |
| 12.12.2025 | 10,75 | 10,81 | 10,45 | 10,46 | -1,78% | 544.939,00 |
| 11.12.2025 | 10,41 | 10,68 | 10,40 | 10,65 | 2,40% | 552.561,00 |
| 10.12.2025 | 10,20 | 10,61 | 10,12 | 10,40 | 1,86% | 631.746,00 |
| 09.12.2025 | 10,56 | 10,58 | 10,18 | 10,21 | -2,95% | 982.611,00 |
| 08.12.2025 | 10,60 | 10,68 | 10,50 | 10,52 | -1,13% | 437.535,00 |
| 05.12.2025 | 10,71 | 10,81 | 10,63 | 10,64 | 0,28% | 427.829,00 |
| 04.12.2025 | 10,82 | 10,84 | 10,50 | 10,61 | -2,66% | 808.014,00 |
| 03.12.2025 | 10,70 | 11,00 | 10,65 | 10,90 | 2,54% | 594.965,00 |
| 02.12.2025 | 10,56 | 10,73 | 10,45 | 10,63 | 0,76% | 857.064,00 |
| 01.12.2025 | 10,57 | 10,69 | 10,55 | 10,55 | -1,12% | 821.081,00 |
| 28.11.2025 | 10,73 | 10,80 | 10,60 | 10,67 | -0,37% | 376.113,00 |
| 26.11.2025 | 10,51 | 10,80 | 10,50 | 10,71 | 1,61% | 653.723,00 |
| 25.11.2025 | 10,39 | 10,64 | 10,38 | 10,54 | 2,13% | 661.221,00 |
| 24.11.2025 | 10,12 | 10,37 | 10,03 | 10,32 | 4,88% | 647.712,00 |
| 20.11.2025 | 9,86 | 10,07 | 9,83 | 9,84 | 1,44% | 417.541,00 |
| 19.11.2025 | 9,91 | 9,95 | 9,68 | 9,70 | -2,02% | 318.733,00 |
| 18.11.2025 | 9,62 | 9,98 | 9,58 | 9,90 | 2,06% | 613.154,00 |
| 17.11.2025 | 9,73 | 9,80 | 9,62 | 9,70 | -1,82% | 321.382,00 |
| 13.11.2025 | 10,36 | 10,37 | 9,79 | 9,88 | -5,00% | 889.456,00 |
| 12.11.2025 | 10,36 | 10,46 | 10,25 | 10,40 | 1,96% | 314.653,00 |
| 11.11.2025 | 10,14 | 10,39 | 10,01 | 10,20 | 2,20% | 583.652,00 |
| 10.11.2025 | 10,13 | 10,13 | 9,83 | 9,98 | 1,73% | 335.683,00 |
| 07.11.2025 | 9,70 | 9,82 | 9,59 | 9,81 | 0,62% | 385.784,00 |
| 06.11.2025 | 10,04 | 10,04 | 9,73 | 9,75 | -3,08% | 466.146,00 |
| 05.11.2025 | 9,85 | 10,14 | 9,84 | 10,06 | 2,24% | 432.588,00 |
| 04.11.2025 | 9,76 | 9,90 | 9,73 | 9,84 | -1,20% | 403.562,00 |
| 03.11.2025 | 10,22 | 10,26 | 9,88 | 9,96 | -2,45% | 567.308,00 |
| 31.10.2025 | 10,23 | 10,46 | 10,14 | 10,21 | -0,78% | 516.336,00 |
| 30.10.2025 | 10,34 | 10,43 | 10,22 | 10,29 | -0,58% | 428.524,00 |
| 29.10.2025 | 10,36 | 10,56 | 10,26 | 10,35 | -0,38% | 630.567,00 |
| 28.10.2025 | 10,48 | 10,48 | 10,27 | 10,39 | -0,86% | 406.158,00 |
| 27.10.2025 | 10,45 | 10,53 | 10,33 | 10,48 | 0,38% | 582.013,00 |
| 24.10.2025 | 10,48 | 10,60 | 10,26 | 10,44 | 0,10% | 1.228.451,00 |
| 23.10.2025 | 10,58 | 10,65 | 10,20 | 10,43 | 2,76% | 628.750,00 |
| 22.10.2025 | 10,44 | 10,50 | 10,09 | 10,15 | -3,06% | 632.580,00 |
| 21.10.2025 | 10,50 | 10,65 | 10,33 | 10,47 | -0,48% | 934.360,00 |
| 20.10.2025 | 10,49 | 10,70 | 10,36 | 10,52 | 0,77% | 738.791,00 |
| 17.10.2025 | 9,95 | 10,50 | 9,95 | 10,44 | 4,40% | 1.130.211,00 |
| 16.10.2025 | 9,75 | 10,08 | 9,72 | 10,00 | 3,09% | 1.046.107,00 |
| 15.10.2025 | 9,59 | 9,78 | 9,48 | 9,70 | 1,57% | 1.164.814,00 |
| 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 |