12,560$
-3,68%
Echtzeit-Aktienkurs Ermenegildo Zegna NV
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 13,21 | 13,27 | 12,54 | 12,56 | -3,68% | 1.496.148,00 |
| 01.09.2026 | 13,51 | 13,51 | 12,89 | 13,04 | -3,98% | 1.040.968,00 |
| 31.08.2026 | 13,70 | 13,70 | 13,45 | 13,58 | -1,09% | 688.651,00 |
| 28.08.2026 | 13,78 | 13,92 | 13,67 | 13,73 | 0,66% | 616.995,00 |
| 27.08.2026 | 13,66 | 13,91 | 13,47 | 13,64 | -0,66% | 564.204,00 |
| 26.08.2026 | 13,74 | 13,92 | 13,50 | 13,73 | 0,59% | 959.167,00 |
| 25.08.2026 | 13,82 | 13,82 | 13,56 | 13,65 | -1,52% | 479.443,00 |
| 24.08.2026 | 14,02 | 14,02 | 13,69 | 13,86 | -0,29% | 608.287,00 |
| 21.08.2026 | 13,76 | 13,97 | 13,69 | 13,90 | 1,98% | 830.680,00 |
| 20.08.2026 | 13,53 | 13,67 | 13,45 | 13,63 | -1,02% | 761.534,00 |
| 19.08.2026 | 13,53 | 13,80 | 13,44 | 13,77 | 2,23% | 1.495.736,00 |
| 18.08.2026 | 13,19 | 13,69 | 13,19 | 13,47 | 0,75% | 1.307.478,00 |
| 17.08.2026 | 13,63 | 13,72 | 13,29 | 13,37 | -2,83% | 803.275,00 |
| 14.08.2026 | 13,61 | 13,97 | 13,00 | 13,76 | -1,08% | 948.532,00 |
| 13.08.2026 | 13,92 | 14,11 | 13,00 | 13,91 | -0,86% | 702.858,00 |
| 12.08.2026 | 14,41 | 14,43 | 14,02 | 14,03 | -0,85% | 842.275,00 |
| 11.08.2026 | 14,45 | 14,55 | 14,00 | 14,15 | -4,39% | 1.144.521,00 |
| 10.08.2026 | 14,92 | 15,02 | 14,53 | 14,80 | -0,74% | 568.383,00 |
| 07.08.2026 | 14,85 | 14,97 | 14,73 | 14,91 | 0,74% | 382.704,00 |
| 06.08.2026 | 15,95 | 15,95 | 14,80 | 14,80 | -2,70% | 711.533,00 |
| 05.08.2026 | 15,08 | 15,35 | 15,00 | 15,21 | 1,00% | 683.932,00 |
| 04.08.2026 | 15,15 | 15,40 | 14,91 | 15,06 | -1,25% | 1.087.296,00 |
| 03.08.2026 | 14,92 | 15,27 | 14,75 | 15,25 | 3,67% | 1.017.868,00 |
| 31.07.2026 | 14,86 | 14,98 | 14,63 | 14,71 | -0,94% | 801.291,00 |
| 30.07.2026 | 14,89 | 15,08 | 14,65 | 14,85 | -0,54% | 958.109,00 |
| 29.07.2026 | 14,76 | 15,18 | 14,60 | 14,93 | -0,27% | 1.279.960,00 |
| 28.07.2026 | 14,90 | 15,23 | 14,71 | 14,97 | 0,54% | 1.869.016,00 |
| 27.07.2026 | 14,80 | 14,98 | 14,49 | 14,89 | 3,98% | 1.524.917,00 |
| 24.07.2026 | 13,94 | 14,46 | 13,82 | 14,32 | 3,69% | 822.637,00 |
| 23.07.2026 | 14,30 | 14,30 | 13,66 | 13,81 | -0,50% | 1.438.321,00 |
| 22.07.2026 | 14,05 | 14,30 | 13,80 | 13,88 | -2,32% | 1.089.608,00 |
| 21.07.2026 | 14,33 | 14,33 | 13,89 | 14,21 | 1,86% | 1.589.606,00 |
| 20.07.2026 | 13,86 | 13,98 | 13,75 | 13,95 | 0,36% | 678.588,00 |
| 17.07.2026 | 14,24 | 14,46 | 13,71 | 13,90 | -3,67% | 1.354.369,00 |
| 16.07.2026 | 13,43 | 14,47 | 13,43 | 14,43 | 7,37% | 2.004.017,00 |
| 15.07.2026 | 12,97 | 13,50 | 12,96 | 13,44 | 3,23% | 1.017.528,00 |
| 14.07.2026 | 13,25 | 13,58 | 12,90 | 13,02 | -1,06% | 789.206,00 |
| 13.07.2026 | 13,43 | 13,57 | 13,04 | 13,16 | -2,08% | 1.016.299,00 |
| 10.07.2026 | 13,79 | 13,93 | 13,38 | 13,44 | -0,96% | 1.239.967,00 |
| 09.07.2026 | 14,13 | 14,13 | 13,42 | 13,57 | 1,57% | 878.863,00 |
| 08.07.2026 | 13,78 | 13,80 | 13,00 | 13,36 | -1,91% | 1.252.941,00 |
| 07.07.2026 | 14,00 | 14,58 | 13,22 | 13,62 | 1,04% | 1.755.870,00 |
| 06.07.2026 | 13,12 | 13,49 | 12,95 | 13,48 | 2,35% | 1.472.343,00 |
| 02.07.2026 | 13,08 | 13,37 | 12,86 | 13,17 | 1,39% | 1.240.632,00 |
| 01.07.2026 | 13,03 | 13,14 | 12,73 | 12,99 | -0,23% | 882.785,00 |
| 30.06.2026 | 12,85 | 13,21 | 12,63 | 13,02 | 1,17% | 1.692.973,00 |
| 29.06.2026 | 13,11 | 13,18 | 12,83 | 12,87 | -2,13% | 1.523.316,00 |
| 26.06.2026 | 12,84 | 13,16 | 12,72 | 13,15 | 1,94% | 3.167.229,00 |
| 25.06.2026 | 13,04 | 13,14 | 12,70 | 12,90 | -1,60% | 1.158.677,00 |
| 24.06.2026 | 13,20 | 13,35 | 12,96 | 13,11 | -0,08% | 1.397.319,00 |
| 23.06.2026 | 13,28 | 13,40 | 13,12 | 13,12 | -2,96% | 1.056.660,00 |
| 22.06.2026 | 13,83 | 13,89 | 13,36 | 13,52 | -2,52% | 1.305.094,00 |
| 18.06.2026 | 14,01 | 14,18 | 13,76 | 13,87 | -0,29% | 1.580.494,00 |
| 17.06.2026 | 13,96 | 14,26 | 13,84 | 13,91 | -4,00% | 1.407.624,00 |
| 16.06.2026 | 14,75 | 14,82 | 14,27 | 14,49 | -1,90% | 984.779,00 |
| 15.06.2026 | 14,95 | 15,09 | 14,75 | 14,77 | 0,48% | 1.227.602,00 |
| 12.06.2026 | 14,99 | 15,01 | 14,62 | 14,70 | -1,34% | 1.447.849,00 |
| 11.06.2026 | 14,59 | 15,15 | 14,53 | 14,90 | 3,47% | 2.184.793,00 |
| 10.06.2026 | 14,69 | 14,83 | 14,30 | 14,40 | -2,57% | 2.378.322,00 |
| 09.06.2026 | 15,03 | 15,44 | 14,54 | 14,78 | -0,27% | 2.277.511,00 |
| 08.06.2026 | 14,79 | 14,92 | 14,68 | 14,82 | 1,16% | 1.060.349,00 |
| 05.06.2026 | 14,72 | 14,79 | 14,50 | 14,65 | -1,81% | 1.567.195,00 |
| 04.06.2026 | 14,65 | 15,00 | 14,63 | 14,92 | 1,29% | 1.520.072,00 |
| 03.06.2026 | 14,43 | 14,75 | 14,01 | 14,73 | 0,89% | 1.749.552,00 |
| 02.06.2026 | 14,43 | 14,81 | 14,34 | 14,60 | 0,76% | 1.789.912,00 |
| 01.06.2026 | 14,48 | 14,69 | 14,23 | 14,49 | -1,43% | 1.244.468,00 |
| 29.05.2026 | 14,62 | 14,95 | 14,41 | 14,70 | -1,47% | 1.336.670,00 |
| 28.05.2026 | 14,20 | 14,98 | 14,02 | 14,92 | 3,54% | 1.576.790,00 |
| 27.05.2026 | 13,85 | 14,45 | 13,70 | 14,41 | 5,34% | 939.757,00 |
| 26.05.2026 | 13,62 | 13,71 | 13,30 | 13,68 | 2,86% | 727.141,00 |
| 22.05.2026 | 13,45 | 13,45 | 13,17 | 13,30 | -0,37% | 357.913,00 |
| 21.05.2026 | 13,18 | 13,48 | 13,09 | 13,35 | -0,22% | 684.042,00 |
| 20.05.2026 | 13,00 | 13,50 | 12,76 | 13,38 | 6,87% | 801.272,00 |
| 19.05.2026 | 12,54 | 12,64 | 12,37 | 12,52 | -1,34% | 721.395,00 |
| 18.05.2026 | 12,62 | 12,82 | 12,59 | 12,69 | 0,87% | 479.958,00 |
| 15.05.2026 | 12,50 | 12,75 | 12,41 | 12,58 | -0,79% | 447.291,00 |
| 14.05.2026 | 12,80 | 12,80 | 12,40 | 12,68 | -0,24% | 976.436,00 |
| 13.05.2026 | 12,31 | 12,71 | 12,16 | 12,71 | 2,58% | 633.583,00 |
| 12.05.2026 | 12,44 | 12,45 | 12,12 | 12,39 | -0,96% | 614.722,00 |
| 11.05.2026 | 13,15 | 13,15 | 12,40 | 12,51 | -4,94% | 846.499,00 |
| 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 |