70,442CHF
-0,79%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 71,10 | 72,50 | 71,10 | 71,70 | 0,99% | 12.551,00 |
| 17.03.2026 | 73,20 | 73,20 | 70,80 | 71,00 | -2,20% | 15.354,00 |
| 16.03.2026 | 72,20 | 72,60 | 70,80 | 72,60 | 1,26% | 27.535,00 |
| 13.03.2026 | 75,00 | 75,00 | 71,70 | 71,70 | -4,40% | 20.328,00 |
| 12.03.2026 | 74,00 | 75,20 | 73,40 | 75,00 | 1,21% | 10.010,00 |
| 11.03.2026 | 73,70 | 74,50 | 72,70 | 74,10 | -1,33% | 15.564,00 |
| 10.03.2026 | 73,60 | 75,20 | 73,50 | 75,10 | 1,49% | 36.390,00 |
| 09.03.2026 | 76,30 | 76,40 | 72,20 | 74,00 | -4,64% | 30.989,00 |
| 06.03.2026 | 77,60 | 78,40 | 76,80 | 77,60 | -0,51% | 15.753,00 |
| 05.03.2026 | 80,10 | 80,10 | 77,00 | 78,00 | -1,76% | 19.567,00 |
| 04.03.2026 | 80,00 | 80,40 | 77,50 | 79,40 | 1,28% | 17.957,00 |
| 03.03.2026 | 82,30 | 82,30 | 77,00 | 78,40 | -2,61% | 13.744,00 |
| 02.03.2026 | 81,70 | 82,00 | 79,30 | 80,50 | -1,23% | 16.993,00 |
| 27.02.2026 | 79,50 | 81,50 | 76,60 | 81,50 | 2,52% | 46.776,00 |
| 26.02.2026 | 85,10 | 86,20 | 76,50 | 79,50 | -6,80% | 44.447,00 |
| 25.02.2026 | 86,30 | 86,60 | 84,60 | 85,30 | -0,23% | 13.616,00 |
| 24.02.2026 | 83,30 | 86,70 | 83,30 | 85,50 | -1,27% | 10.792,00 |
| 23.02.2026 | 87,00 | 87,50 | 85,20 | 86,60 | -2,37% | 11.669,00 |
| 20.02.2026 | 87,70 | 89,20 | 87,10 | 88,70 | 0,80% | 15.056,00 |
| 19.02.2026 | 90,00 | 90,00 | 87,60 | 88,00 | -1,90% | 8.885,00 |
| 18.02.2026 | 89,00 | 90,80 | 88,80 | 89,70 | 0,67% | 12.688,00 |
| 17.02.2026 | 89,80 | 90,30 | 87,60 | 89,10 | -0,89% | 6.939,00 |
| 16.02.2026 | 90,50 | 91,30 | 89,80 | 89,90 | -0,44% | 13.308,00 |
| 13.02.2026 | 90,70 | 90,70 | 88,30 | 90,30 | 0,89% | 12.252,00 |
| 12.02.2026 | 87,50 | 90,60 | 87,50 | 89,50 | 0,90% | 15.059,00 |
| 11.02.2026 | 87,70 | 89,50 | 87,50 | 88,70 | -0,11% | 9.710,00 |
| 10.02.2026 | 89,40 | 89,40 | 87,40 | 88,80 | -0,11% | 10.250,00 |
| 09.02.2026 | 88,00 | 89,10 | 87,60 | 88,90 | 1,14% | 13.112,00 |
| 06.02.2026 | 86,00 | 87,90 | 85,30 | 87,90 | 2,57% | 12.220,00 |
| 05.02.2026 | 86,30 | 87,00 | 85,30 | 85,70 | -0,70% | 16.546,00 |
| 04.02.2026 | 85,50 | 86,70 | 84,70 | 86,30 | 2,13% | 17.141,00 |
| 03.02.2026 | 81,00 | 84,80 | 81,00 | 84,50 | 1,56% | 7.908,00 |
| 02.02.2026 | 82,60 | 83,20 | 81,50 | 83,20 | 1,22% | 6.969,00 |
| 30.01.2026 | 81,80 | 82,60 | 81,50 | 82,20 | 0,86% | 10.247,00 |
| 29.01.2026 | 80,80 | 81,80 | 80,50 | 81,50 | 0,62% | 12.476,00 |
| 28.01.2026 | 81,00 | 82,20 | 80,40 | 81,00 | -1,34% | 12.403,00 |
| 27.01.2026 | 82,80 | 83,30 | 81,20 | 82,10 | -0,73% | 8.927,00 |
| 26.01.2026 | 83,00 | 83,40 | 82,40 | 82,70 | -0,96% | 16.328,00 |
| 23.01.2026 | 83,50 | 83,50 | 82,50 | 83,50 | 0,60% | 13.841,00 |
| 22.01.2026 | 82,20 | 84,50 | 82,10 | 83,00 | 2,85% | 18.940,00 |
| 21.01.2026 | 79,80 | 81,50 | 79,50 | 80,70 | 0,62% | 10.228,00 |
| 20.01.2026 | 79,20 | 81,00 | 78,80 | 80,20 | 1,39% | 13.415,00 |
| 19.01.2026 | 80,50 | 80,80 | 78,30 | 79,10 | -1,74% | 18.959,00 |
| 16.01.2026 | 84,70 | 84,70 | 80,00 | 80,50 | -6,83% | 36.448,00 |
| 15.01.2026 | 84,20 | 86,40 | 84,20 | 86,40 | 2,49% | 24.792,00 |
| 14.01.2026 | 84,30 | 85,10 | 83,90 | 84,30 | -0,12% | 14.899,00 |
| 13.01.2026 | 84,00 | 84,60 | 83,00 | 84,40 | -0,71% | 14.276,00 |
| 12.01.2026 | 83,90 | 85,40 | 83,40 | 85,00 | 1,07% | 11.675,00 |
| 09.01.2026 | 83,90 | 84,20 | 82,70 | 84,10 | 0,60% | 15.093,00 |
| 08.01.2026 | 85,90 | 85,90 | 82,70 | 83,60 | -1,99% | 12.799,00 |
| 07.01.2026 | 83,60 | 85,30 | 83,60 | 85,30 | 2,40% | 26.392,00 |
| 06.01.2026 | 85,00 | 85,30 | 82,40 | 83,30 | -0,48% | 24.881,00 |
| 05.01.2026 | 82,50 | 83,70 | 81,10 | 83,70 | 2,32% | 17.937,00 |
| 30.12.2025 | 82,00 | 82,10 | 80,60 | 81,80 | 0,49% | 4.375,00 |
| 29.12.2025 | 80,90 | 81,40 | 80,10 | 81,40 | 0,37% | 9.796,00 |
| 23.12.2025 | 81,00 | 81,10 | 80,00 | 81,10 | 0,75% | 11.749,00 |
| 22.12.2025 | 80,00 | 81,00 | 79,20 | 80,50 | 0,75% | 13.364,00 |
| 19.12.2025 | 79,00 | 79,90 | 78,00 | 79,90 | 1,91% | 44.305,00 |
| 18.12.2025 | 77,10 | 78,40 | 76,50 | 78,40 | 1,82% | 11.148,00 |
| 17.12.2025 | 79,00 | 79,00 | 76,60 | 77,00 | -1,41% | 16.120,00 |
| 16.12.2025 | 79,00 | 79,00 | 77,50 | 78,10 | -0,13% | 11.336,00 |
| 15.12.2025 | 77,00 | 78,20 | 76,80 | 78,20 | 0,39% | 11.898,00 |
| 12.12.2025 | 77,90 | 79,00 | 77,40 | 77,90 | 0,13% | 17.796,00 |
| 11.12.2025 | 79,00 | 79,40 | 77,60 | 77,80 | -0,89% | 32.704,00 |
| 10.12.2025 | 76,80 | 79,70 | 75,40 | 78,50 | 5,94% | 44.263,00 |
| 09.12.2025 | 76,40 | 77,20 | 74,10 | 74,10 | -2,50% | 50.821,00 |
| 08.12.2025 | 72,00 | 76,60 | 72,00 | 76,00 | 6,00% | 37.207,00 |
| 05.12.2025 | 70,80 | 71,70 | 70,80 | 71,70 | 1,13% | 6.706,00 |
| 04.12.2025 | 72,10 | 72,10 | 70,40 | 70,90 | -0,84% | 8.241,00 |
| 03.12.2025 | 70,40 | 72,00 | 70,40 | 71,50 | 1,42% | 9.196,00 |
| 02.12.2025 | 69,50 | 71,00 | 68,70 | 70,50 | 0,86% | 17.196,00 |
| 01.12.2025 | 69,00 | 70,10 | 68,70 | 69,90 | 0,72% | 17.522,00 |
| 28.11.2025 | 68,70 | 69,40 | 68,50 | 69,40 | 0,58% | 13.674,00 |
| 27.11.2025 | 68,70 | 69,10 | 68,40 | 69,00 | 1,47% | 7.728,00 |
| 26.11.2025 | 69,40 | 69,80 | 67,80 | 68,00 | -2,16% | 9.629,00 |
| 25.11.2025 | 67,80 | 69,50 | 67,80 | 69,50 | 1,31% | 10.555,00 |
| 24.11.2025 | 67,00 | 69,20 | 67,00 | 68,60 | 0,88% | 18.595,00 |
| 21.11.2025 | 67,60 | 68,10 | 67,20 | 68,00 | -0,73% | 12.186,00 |
| 20.11.2025 | 67,80 | 69,40 | 67,30 | 68,50 | 2,54% | 9.361,00 |
| 19.11.2025 | 66,50 | 67,90 | 66,10 | 66,80 | -0,74% | 19.585,00 |
| 18.11.2025 | 65,20 | 67,80 | 65,20 | 67,30 | 1,20% | 25.322,00 |
| 17.11.2025 | 66,60 | 67,60 | 66,50 | 66,50 | -0,60% | 14.507,00 |
| 14.11.2025 | 67,40 | 68,10 | 65,60 | 66,90 | -0,89% | 22.360,00 |
| 13.11.2025 | 71,80 | 72,90 | 66,60 | 67,50 | -7,28% | 62.121,00 |
| 12.11.2025 | 70,70 | 72,90 | 70,70 | 72,80 | 2,39% | 63.312,00 |
| 11.11.2025 | 70,50 | 71,50 | 70,40 | 71,10 | 1,57% | 11.714,00 |
| 10.11.2025 | 69,20 | 71,20 | 69,20 | 70,00 | 1,16% | 8.155,00 |
| 07.11.2025 | 68,10 | 69,30 | 67,80 | 69,20 | 1,62% | 7.587,00 |
| 06.11.2025 | 67,30 | 68,70 | 67,30 | 68,10 | -0,15% | 14.904,00 |
| 05.11.2025 | 68,10 | 69,30 | 67,80 | 68,20 | -2,01% | 6.395,00 |
| 04.11.2025 | 70,50 | 70,80 | 69,40 | 69,60 | -2,38% | 7.643,00 |
| 03.11.2025 | 66,30 | 71,70 | 66,30 | 71,30 | 0,85% | 14.285,00 |
| 31.10.2025 | 71,20 | 71,50 | 70,00 | 70,70 | -1,67% | 8.977,00 |
| 30.10.2025 | 70,00 | 72,60 | 70,00 | 71,90 | -0,14% | 9.699,00 |
| 29.10.2025 | 72,00 | 72,60 | 71,50 | 72,00 | -0,55% | 11.494,00 |
| 28.10.2025 | 72,10 | 72,60 | 70,80 | 72,40 | -0,69% | 13.804,00 |
| 27.10.2025 | 73,00 | 73,70 | 72,40 | 72,90 | 0,28% | 11.531,00 |
| 24.10.2025 | 72,30 | 73,20 | 71,00 | 72,70 | 0,14% | 10.734,00 |
| 23.10.2025 | 71,20 | 72,60 | 71,00 | 72,60 | 1,97% | 10.828,00 |
| 22.10.2025 | 71,10 | 71,90 | 70,30 | 71,20 | 0,56% | 18.304,00 |