13,160$
0,84%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,04 | 13,30 | 12,94 | 13,16 | 0,84% | 888.814,00 |
| 07.05.2026 | 13,04 | 13,38 | 12,94 | 13,05 | 0,85% | 1.081.690,00 |
| 06.05.2026 | 12,48 | 13,07 | 12,38 | 12,94 | 6,77% | 1.170.505,00 |
| 05.05.2026 | 11,94 | 12,15 | 11,82 | 12,12 | 2,45% | 480.029,00 |
| 04.05.2026 | 12,34 | 12,34 | 11,78 | 11,83 | -4,90% | 628.588,00 |
| 01.05.2026 | 12,45 | 12,58 | 12,12 | 12,44 | 2,64% | 1.306.677,00 |
| 30.04.2026 | 11,81 | 12,38 | 11,64 | 12,12 | 5,30% | 1.035.231,00 |
| 29.04.2026 | 11,72 | 11,81 | 11,41 | 11,51 | -2,37% | 706.445,00 |
| 28.04.2026 | 11,90 | 11,96 | 11,57 | 11,79 | -0,84% | 678.010,00 |
| 27.04.2026 | 11,96 | 11,97 | 11,70 | 11,89 | -0,59% | 1.133.293,00 |
| 24.04.2026 | 12,00 | 12,08 | 11,74 | 11,96 | 0,00% | 1.142.448,00 |
| 23.04.2026 | 12,05 | 12,28 | 11,84 | 11,96 | -0,50% | 577.930,00 |
| 22.04.2026 | 12,18 | 12,29 | 11,85 | 12,02 | -0,99% | 719.400,00 |
| 21.04.2026 | 12,31 | 12,40 | 12,05 | 12,14 | -1,70% | 578.293,00 |
| 20.04.2026 | 12,16 | 12,36 | 12,11 | 12,35 | 1,65% | 594.310,00 |
| 17.04.2026 | 11,82 | 12,19 | 11,82 | 12,15 | 5,19% | 636.213,00 |
| 16.04.2026 | 11,47 | 11,60 | 11,45 | 11,55 | 0,43% | 396.427,00 |
| 15.04.2026 | 11,48 | 11,59 | 11,39 | 11,50 | -0,35% | 552.022,00 |
| 14.04.2026 | 11,51 | 11,70 | 11,38 | 11,54 | 0,70% | 618.327,00 |
| 13.04.2026 | 11,35 | 11,48 | 11,18 | 11,46 | -0,43% | 460.137,00 |
| 10.04.2026 | 11,56 | 11,68 | 11,47 | 11,51 | -0,35% | 506.988,00 |
| 09.04.2026 | 10,98 | 11,59 | 9,97 | 11,55 | 4,52% | 753.058,00 |
| 08.04.2026 | 10,90 | 11,17 | 10,82 | 11,05 | 6,45% | 676.086,00 |
| 07.04.2026 | 10,56 | 10,56 | 10,26 | 10,38 | -3,17% | 673.637,00 |
| 06.04.2026 | 10,55 | 10,75 | 10,51 | 10,72 | 1,61% | 540.897,00 |
| 02.04.2026 | 10,54 | 10,70 | 10,41 | 10,55 | -2,85% | 732.508,00 |
| 01.04.2026 | 10,43 | 10,90 | 10,40 | 10,86 | 4,22% | 843.687,00 |
| 31.03.2026 | 10,05 | 10,55 | 10,04 | 10,42 | 5,79% | 571.973,00 |
| 30.03.2026 | 9,89 | 10,05 | 9,74 | 9,85 | 0,92% | 732.666,00 |
| 27.03.2026 | 9,91 | 9,95 | 9,71 | 9,76 | -1,51% | 536.285,00 |
| 26.03.2026 | 10,21 | 10,25 | 9,90 | 9,91 | -3,13% | 623.504,00 |
| 25.03.2026 | 10,18 | 10,46 | 10,06 | 10,23 | 0,00% | 490.442,00 |
| 24.03.2026 | 9,94 | 10,30 | 9,80 | 10,23 | 2,20% | 860.168,00 |
| 23.03.2026 | 10,06 | 10,39 | 9,98 | 10,01 | 3,41% | 794.190,00 |
| 20.03.2026 | 9,36 | 9,99 | 9,32 | 9,68 | 4,65% | 1.448.789,00 |
| 19.03.2026 | 9,33 | 9,41 | 9,17 | 9,25 | -2,73% | 782.686,00 |
| 18.03.2026 | 9,70 | 9,85 | 9,48 | 9,51 | -2,46% | 678.286,00 |
| 17.03.2026 | 10,05 | 10,09 | 9,73 | 9,75 | -1,52% | 560.510,00 |
| 16.03.2026 | 9,80 | 10,04 | 9,79 | 9,90 | 2,06% | 837.353,00 |
| 13.03.2026 | 10,11 | 10,15 | 9,68 | 9,70 | -3,48% | 720.441,00 |
| 12.03.2026 | 10,44 | 10,44 | 10,01 | 10,05 | -4,74% | 834.023,00 |
| 11.03.2026 | 10,63 | 10,76 | 10,48 | 10,55 | -1,59% | 397.088,00 |
| 10.03.2026 | 10,31 | 10,93 | 10,31 | 10,72 | 2,98% | 471.372,00 |
| 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 | 0,18% | 796.520,00 |
| 23.02.2026 | 11,34 | 11,37 | 10,89 | 11,08 | -3,23% | 787.452,00 |
| 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 |