7,600$
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 10,57 | 10,57 | 10,26 | 10,32 | -2,37% | 147.693,00 |
| 30.08.2024 | 10,19 | 10,59 | 10,14 | 10,57 | 3,93% | 264.588,00 |
| 29.08.2024 | 10,20 | 10,28 | 10,10 | 10,17 | 0,10% | 99.624,00 |
| 28.08.2024 | 10,39 | 10,39 | 10,15 | 10,16 | -2,78% | 170.086,00 |
| 27.08.2024 | 10,35 | 10,49 | 10,29 | 10,45 | 0,38% | 150.100,00 |
| 26.08.2024 | 10,48 | 10,59 | 10,41 | 10,41 | -0,10% | 131.753,00 |
| 23.08.2024 | 10,30 | 10,48 | 10,30 | 10,42 | 1,66% | 214.543,00 |
| 22.08.2024 | 10,43 | 10,56 | 10,23 | 10,25 | -1,54% | 220.544,00 |
| 21.08.2024 | 10,34 | 10,51 | 10,21 | 10,41 | 1,76% | 225.225,00 |
| 20.08.2024 | 10,39 | 10,44 | 10,14 | 10,23 | -1,25% | 345.278,00 |
| 19.08.2024 | 10,28 | 10,42 | 10,20 | 10,36 | 1,07% | 258.048,00 |
| 16.08.2024 | 10,26 | 10,28 | 10,15 | 10,25 | 0,20% | 135.766,00 |
| 15.08.2024 | 10,28 | 10,34 | 10,20 | 10,23 | 0,79% | 242.349,00 |
| 14.08.2024 | 10,16 | 10,26 | 10,00 | 10,15 | -0,20% | 261.429,00 |
| 13.08.2024 | 10,04 | 10,30 | 10,03 | 10,17 | 1,60% | 273.383,00 |
| 12.08.2024 | 10,18 | 10,32 | 10,01 | 10,01 | -1,67% | 154.135,00 |
| 09.08.2024 | 10,55 | 10,55 | 10,08 | 10,18 | -3,32% | 332.588,00 |
| 08.08.2024 | 10,40 | 10,64 | 10,38 | 10,53 | 1,35% | 286.659,00 |
| 07.08.2024 | 10,73 | 10,82 | 10,39 | 10,39 | -2,26% | 171.889,00 |
| 06.08.2024 | 10,74 | 10,74 | 10,53 | 10,63 | -0,56% | 248.706,00 |
| 05.08.2024 | 10,77 | 10,99 | 10,60 | 10,69 | -4,13% | 273.252,00 |
| 02.08.2024 | 10,69 | 11,15 | 10,51 | 11,15 | 1,83% | 326.483,00 |
| 01.08.2024 | 11,30 | 11,40 | 10,89 | 10,95 | -3,10% | 231.610,00 |
| 31.07.2024 | 11,17 | 11,52 | 11,17 | 11,30 | 1,44% | 372.338,00 |
| 30.07.2024 | 11,15 | 11,36 | 11,08 | 11,14 | 0,00% | 177.225,00 |
| 29.07.2024 | 11,14 | 11,18 | 11,04 | 11,14 | 0,18% | 146.565,00 |
| 26.07.2024 | 11,08 | 11,25 | 10,94 | 11,12 | 0,18% | 381.264,00 |
| 25.07.2024 | 10,34 | 11,17 | 10,31 | 11,10 | 8,29% | 940.345,00 |
| 24.07.2024 | 10,85 | 10,85 | 10,22 | 10,25 | -5,79% | 782.188,00 |
| 23.07.2024 | 11,21 | 11,21 | 10,77 | 10,88 | -3,89% | 533.577,00 |
| 22.07.2024 | 11,06 | 11,33 | 10,86 | 11,32 | 1,80% | 308.625,00 |
| 19.07.2024 | 11,03 | 11,23 | 10,97 | 11,12 | 0,00% | 189.377,00 |
| 18.07.2024 | 11,25 | 11,42 | 11,05 | 11,12 | -1,59% | 216.844,00 |
| 17.07.2024 | 10,99 | 11,33 | 10,92 | 11,30 | 3,20% | 232.125,00 |
| 16.07.2024 | 11,01 | 11,09 | 10,91 | 10,95 | -0,54% | 461.122,00 |
| 15.07.2024 | 11,30 | 11,30 | 10,86 | 11,01 | -3,00% | 370.734,00 |
| 12.07.2024 | 11,33 | 11,39 | 11,18 | 11,35 | 0,80% | 269.916,00 |
| 11.07.2024 | 11,05 | 11,38 | 10,96 | 11,26 | 4,07% | 483.272,00 |
| 10.07.2024 | 11,10 | 11,32 | 10,77 | 10,82 | -0,92% | 342.642,00 |
| 09.07.2024 | 11,22 | 11,22 | 10,90 | 10,92 | -3,36% | 469.886,00 |
| 08.07.2024 | 11,39 | 11,53 | 11,25 | 11,30 | -0,53% | 194.525,00 |
| 05.07.2024 | 11,62 | 11,62 | 11,32 | 11,36 | -2,24% | 413.112,00 |
| 03.07.2024 | 11,55 | 11,69 | 11,49 | 11,62 | 1,04% | 80.374,00 |
| 02.07.2024 | 11,70 | 11,75 | 11,44 | 11,50 | -1,46% | 301.046,00 |
| 01.07.2024 | 11,89 | 11,91 | 11,66 | 11,67 | -1,44% | 240.008,00 |
| 28.06.2024 | 11,73 | 11,96 | 11,68 | 11,84 | 0,77% | 251.416,00 |
| 27.06.2024 | 11,77 | 11,81 | 11,65 | 11,75 | -0,42% | 231.128,00 |
| 26.06.2024 | 11,70 | 11,83 | 11,70 | 11,80 | 0,08% | 129.121,00 |
| 25.06.2024 | 11,79 | 11,91 | 11,70 | 11,79 | -0,76% | 180.484,00 |
| 24.06.2024 | 11,88 | 12,15 | 11,87 | 11,88 | 0,25% | 163.627,00 |
| 21.06.2024 | 11,79 | 11,91 | 11,74 | 11,85 | 0,25% | 300.390,00 |
| 20.06.2024 | 11,68 | 11,95 | 11,62 | 11,82 | 1,20% | 322.001,00 |
| 18.06.2024 | 11,73 | 11,74 | 11,64 | 11,68 | -0,76% | 159.175,00 |
| 17.06.2024 | 11,72 | 11,84 | 11,65 | 11,77 | 1,03% | 158.367,00 |
| 14.06.2024 | 11,91 | 11,98 | 11,65 | 11,65 | -2,84% | 290.354,00 |
| 13.06.2024 | 12,15 | 12,29 | 11,91 | 11,99 | -2,12% | 350.234,00 |
| 12.06.2024 | 12,65 | 12,77 | 12,25 | 12,25 | -1,29% | 394.918,00 |