45,957CHF
5,29%
Echtzeit-Aktienkurs ZEHNDER GRP NAM. SF-,05
Bid:
Ask:
Aktienkurse zur ZEHNDER GRP NAM. SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 45,00 | 46,50 | 44,75 | 46,10 | 5,61% | 23.904,00 |
| 16.01.2025 | 44,15 | 44,45 | 43,55 | 43,65 | -1,69% | 11.578,00 |
| 15.01.2025 | 43,35 | 44,95 | 43,30 | 44,40 | 2,78% | 21.334,00 |
| 14.01.2025 | 43,25 | 43,85 | 43,05 | 43,20 | 0,93% | 19.803,00 |
| 13.01.2025 | 44,25 | 44,25 | 42,80 | 42,80 | -3,06% | 11.332,00 |
| 10.01.2025 | 44,70 | 44,70 | 43,70 | 44,15 | -0,23% | 7.589,00 |
| 09.01.2025 | 46,00 | 46,00 | 44,25 | 44,25 | 0,00% | 7.638,00 |
| 08.01.2025 | 46,60 | 46,95 | 43,95 | 44,25 | -5,65% | 13.182,00 |
| 07.01.2025 | 47,05 | 47,05 | 44,80 | 46,90 | -0,21% | 16.837,00 |
| 06.01.2025 | 47,95 | 47,95 | 46,25 | 47,00 | 1,73% | 9.012,00 |
| 03.01.2025 | 45,30 | 46,80 | 45,00 | 46,20 | 3,30% | 16.117,00 |
| 02.01.2025 | 44,74 | 44,82 | 44,56 | 44,72 | -1,05% | - |
| 30.12.2024 | 45,95 | 45,95 | 44,90 | 45,20 | -0,44% | 4.713,00 |
| 27.12.2024 | 44,00 | 45,45 | 44,00 | 45,40 | 2,60% | 8.618,00 |
| 23.12.2024 | 43,35 | 44,45 | 43,35 | 44,25 | 0,91% | 8.982,00 |
| 20.12.2024 | 43,00 | 43,85 | 42,60 | 43,85 | 0,80% | 21.724,00 |
| 19.12.2024 | 44,00 | 45,20 | 43,15 | 43,50 | -1,47% | 13.696,00 |
| 18.12.2024 | 44,90 | 44,90 | 44,10 | 44,15 | -2,65% | 13.331,00 |
| 17.12.2024 | 44,65 | 45,55 | 44,65 | 45,35 | 0,78% | 13.630,00 |
| 16.12.2024 | 45,45 | 45,45 | 44,30 | 45,00 | 0,78% | 8.997,00 |
| 13.12.2024 | 44,65 | 45,70 | 44,60 | 44,65 | -4,08% | 9.269,00 |
| 12.12.2024 | 45,85 | 46,55 | 45,50 | 46,55 | 2,08% | 16.411,00 |
| 11.12.2024 | 44,60 | 45,60 | 43,95 | 45,60 | 0,33% | 10.100,00 |
| 10.12.2024 | 45,40 | 45,45 | 44,05 | 45,45 | 1,45% | 13.705,00 |
| 09.12.2024 | 44,25 | 44,95 | 43,75 | 44,80 | 1,13% | 8.821,00 |
| 06.12.2024 | 45,90 | 45,90 | 42,55 | 44,30 | -0,45% | 7.836,00 |
| 05.12.2024 | 45,90 | 45,90 | 44,15 | 44,50 | -2,63% | 7.720,00 |
| 04.12.2024 | 45,00 | 45,85 | 45,00 | 45,70 | 1,33% | 63.418,00 |
| 03.12.2024 | 46,15 | 46,35 | 45,10 | 45,10 | 0,56% | 22.423,00 |
| 02.12.2024 | 45,45 | 45,70 | 44,45 | 44,85 | -2,39% | 19.987,00 |
| 29.11.2024 | 46,40 | 46,50 | 43,85 | 45,95 | 5,51% | 18.978,00 |
| 28.11.2024 | 42,05 | 43,55 | 42,05 | 43,55 | 3,57% | 19.593,00 |
| 27.11.2024 | 42,35 | 42,95 | 41,90 | 42,05 | -0,71% | 24.688,00 |
| 26.11.2024 | 42,20 | 43,35 | 41,95 | 42,35 | -0,70% | 22.883,00 |
| 25.11.2024 | 42,00 | 44,30 | 41,05 | 42,65 | 3,02% | 49.080,00 |
| 22.11.2024 | 41,60 | 41,75 | 40,40 | 41,40 | -0,67% | 34.293,00 |
| 21.11.2024 | 41,89 | 41,98 | 41,29 | 41,68 | -0,53% | - |
| 20.11.2024 | 41,20 | 42,00 | 41,20 | 41,90 | 1,09% | 27.600,00 |
| 19.11.2024 | 42,20 | 43,15 | 41,20 | 41,45 | -4,38% | 21.330,00 |
| 18.11.2024 | 43,00 | 43,45 | 42,20 | 43,35 | 0,58% | 17.404,00 |
| 15.11.2024 | 42,80 | 43,45 | 42,55 | 43,10 | -2,05% | 22.656,00 |
| 14.11.2024 | 46,15 | 46,15 | 43,40 | 44,00 | 0,80% | 34.506,00 |
| 13.11.2024 | 44,60 | 45,10 | 43,65 | 43,65 | -3,00% | 13.581,00 |
| 12.11.2024 | 47,55 | 47,55 | 44,75 | 45,00 | -5,96% | 18.997,00 |
| 11.11.2024 | 48,60 | 49,30 | 47,85 | 47,85 | -1,03% | 8.138,00 |
| 08.11.2024 | 49,00 | 49,00 | 47,75 | 48,35 | -1,33% | 6.690,00 |
| 07.11.2024 | 49,10 | 49,15 | 48,00 | 49,00 | 1,77% | 4.651,00 |
| 06.11.2024 | 49,85 | 50,40 | 47,40 | 48,15 | 0,10% | 18.633,00 |
| 05.11.2024 | 49,50 | 49,50 | 47,50 | 48,10 | -2,73% | 12.211,00 |
| 04.11.2024 | 49,25 | 49,75 | 49,00 | 49,45 | 0,20% | 7.360,00 |
| 01.11.2024 | 51,40 | 51,40 | 49,00 | 49,35 | 2,39% | 5.772,00 |
| 31.10.2024 | 49,90 | 50,10 | 48,20 | 48,20 | -4,55% | 10.754,00 |
| 30.10.2024 | 50,30 | 51,20 | 49,70 | 50,50 | 1,30% | 23.750,00 |
| 29.10.2024 | 50,70 | 51,10 | 49,85 | 49,85 | -2,45% | 15.572,00 |
| 28.10.2024 | 50,30 | 51,20 | 50,30 | 51,10 | 1,39% | 10.437,00 |
| 25.10.2024 | 50,00 | 50,60 | 49,55 | 50,40 | 0,00% | 7.477,00 |
| 24.10.2024 | 49,75 | 50,60 | 49,15 | 50,40 | 1,72% | 7.477,00 |
| 23.10.2024 | 50,70 | 51,00 | 49,55 | 49,55 | -2,27% | 9.677,00 |
| 22.10.2024 | 50,60 | 51,30 | 50,20 | 50,70 | 0,20% | 8.751,00 |
| 21.10.2024 | 51,80 | 53,10 | 50,60 | 50,60 | -3,44% | 8.350,00 |
| 18.10.2024 | 53,70 | 53,70 | 52,40 | 52,40 | -0,57% | 5.946,00 |
| 17.10.2024 | 51,50 | 52,70 | 51,50 | 52,70 | 0,96% | 7.720,00 |
| 16.10.2024 | 51,60 | 52,80 | 51,50 | 52,20 | -0,50% | 6.781,00 |
| 15.10.2024 | 53,27 | 53,73 | 52,05 | 52,46 | -2,30% | - |
| 14.10.2024 | 52,30 | 53,70 | 52,30 | 53,70 | 1,51% | 5.100,00 |
| 11.10.2024 | 53,50 | 53,50 | 52,60 | 52,90 | 0,38% | 1.926,00 |
| 10.10.2024 | 53,50 | 53,70 | 52,40 | 52,70 | -1,68% | 2.345,00 |
| 09.10.2024 | 53,10 | 54,10 | 52,20 | 53,60 | 2,49% | 7.354,00 |
| 08.10.2024 | 53,70 | 53,70 | 52,30 | 52,30 | -3,15% | 4.887,00 |
| 07.10.2024 | 53,60 | 54,80 | 53,20 | 54,00 | 1,50% | 9.827,00 |
| 04.10.2024 | 52,60 | 53,90 | 52,20 | 53,20 | 1,33% | 5.550,00 |
| 03.10.2024 | 53,60 | 53,60 | 52,30 | 52,50 | -1,87% | 4.909,00 |
| 02.10.2024 | 55,00 | 55,00 | 53,10 | 53,50 | -0,93% | 3.793,00 |
| 01.10.2024 | 56,40 | 56,40 | 54,00 | 54,00 | -2,53% | 7.258,00 |
| 30.09.2024 | 56,50 | 56,80 | 55,00 | 55,40 | -0,72% | 10.856,00 |
| 27.09.2024 | 55,40 | 56,20 | 55,40 | 55,80 | 1,82% | 8.203,00 |
| 26.09.2024 | 54,90 | 55,30 | 54,60 | 54,80 | 0,74% | 6.842,00 |
| 25.09.2024 | 54,00 | 54,90 | 53,80 | 54,40 | 1,87% | 8.835,00 |
| 24.09.2024 | 53,30 | 54,50 | 53,00 | 53,40 | -2,20% | 6.209,00 |
| 23.09.2024 | 50,80 | 54,70 | 50,80 | 54,60 | 4,20% | 12.680,00 |
| 20.09.2024 | 53,10 | 53,40 | 52,40 | 52,40 | -1,32% | 10.959,00 |
| 19.09.2024 | 52,30 | 53,80 | 52,30 | 53,10 | 0,76% | 5.818,00 |
| 18.09.2024 | 51,90 | 53,30 | 51,90 | 52,70 | 1,15% | 5.269,00 |
| 17.09.2024 | 52,20 | 52,50 | 51,70 | 52,10 | 1,76% | 7.951,00 |
| 16.09.2024 | 51,30 | 52,00 | 51,00 | 51,20 | -1,16% | 6.353,00 |
| 13.09.2024 | 51,60 | 52,00 | 51,40 | 51,80 | 0,78% | 4.530,00 |
| 12.09.2024 | 52,80 | 52,80 | 50,90 | 51,40 | 0,98% | 5.167,00 |
| 11.09.2024 | 51,60 | 52,30 | 50,90 | 50,90 | -0,39% | 5.480,00 |
| 10.09.2024 | 51,80 | 51,90 | 50,50 | 51,10 | 0,00% | 9.256,00 |
| 09.09.2024 | 49,80 | 51,90 | 49,80 | 51,10 | 2,61% | 15.497,00 |
| 06.09.2024 | 50,60 | 51,50 | 49,80 | 49,80 | -0,80% | 9.598,00 |
| 05.09.2024 | 51,00 | 51,40 | 50,20 | 50,20 | -1,18% | 9.223,00 |
| 04.09.2024 | 51,20 | 51,60 | 50,80 | 50,80 | -2,12% | 7.831,00 |
| 03.09.2024 | 53,20 | 53,80 | 51,80 | 51,90 | -2,44% | 14.254,00 |
| 02.09.2024 | 54,00 | 54,00 | 52,40 | 53,20 | -1,66% | 12.210,00 |
| 30.08.2024 | 52,50 | 54,20 | 52,50 | 54,10 | 1,88% | 24.976,00 |
| 29.08.2024 | 52,60 | 53,50 | 52,60 | 53,10 | 0,00% | 7.961,00 |
| 28.08.2024 | 53,50 | 53,60 | 52,80 | 53,10 | -0,75% | 5.916,00 |
| 27.08.2024 | 53,40 | 53,60 | 52,80 | 53,50 | 0,00% | 9.160,00 |
| 26.08.2024 | 53,30 | 54,00 | 53,30 | 53,50 | -1,11% | 5.076,00 |