70,221CHF
-0,25%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 70,61 | 70,61 | 69,97 | 70,15 | -0,36% | - |
| 10.09.2026 | 73,50 | 73,50 | 70,10 | 70,40 | -0,85% | 5.828,00 |
| 09.09.2026 | 71,70 | 72,30 | 70,50 | 71,00 | -1,80% | 12.946,00 |
| 08.09.2026 | 72,30 | 72,90 | 71,20 | 72,30 | -0,41% | 12.025,00 |
| 07.09.2026 | 72,90 | 73,40 | 72,60 | 72,60 | -0,27% | 7.023,00 |
| 04.09.2026 | 69,70 | 72,80 | 69,70 | 72,80 | 2,82% | 12.081,00 |
| 03.09.2026 | 70,80 | 71,10 | 70,00 | 70,80 | 1,00% | 11.499,00 |
| 02.09.2026 | 70,70 | 71,60 | 70,10 | 70,10 | -1,27% | 11.882,00 |
| 01.09.2026 | 71,70 | 72,20 | 71,00 | 71,00 | -2,20% | 14.376,00 |
| 31.08.2026 | 72,00 | 73,90 | 72,00 | 72,60 | -0,55% | 20.433,00 |
| 28.08.2026 | 73,50 | 74,50 | 73,00 | 73,00 | 0,00% | 16.660,00 |
| 27.08.2026 | 73,20 | 73,30 | 72,00 | 73,00 | 1,39% | 13.754,00 |
| 26.08.2026 | 71,10 | 72,20 | 71,00 | 72,00 | 1,69% | 17.956,00 |
| 25.08.2026 | 70,40 | 71,00 | 70,40 | 70,80 | 1,00% | 10.508,00 |
| 24.08.2026 | 71,20 | 71,90 | 70,10 | 70,10 | -1,27% | 9.668,00 |
| 21.08.2026 | 71,80 | 72,60 | 71,00 | 71,00 | -1,39% | 9.997,00 |
| 20.08.2026 | 72,00 | 72,30 | 71,00 | 72,00 | 0,56% | 19.516,00 |
| 19.08.2026 | 72,00 | 72,10 | 70,60 | 71,60 | 0,00% | 20.717,00 |
| 18.08.2026 | 73,00 | 73,00 | 71,00 | 71,60 | -2,59% | 20.582,00 |
| 17.08.2026 | 73,00 | 74,70 | 73,00 | 73,50 | 0,27% | 32.660,00 |
| 14.08.2026 | 73,10 | 73,80 | 72,40 | 73,30 | 1,10% | 23.647,00 |
| 13.08.2026 | 71,00 | 73,70 | 70,80 | 72,50 | 2,11% | 30.743,00 |
| 12.08.2026 | 73,00 | 75,00 | 70,70 | 71,00 | 2,01% | 34.865,00 |
| 11.08.2026 | 70,60 | 70,90 | 68,70 | 69,60 | -0,71% | 25.612,00 |
| 10.08.2026 | 69,90 | 71,30 | 69,90 | 70,10 | -0,57% | 15.004,00 |
| 07.08.2026 | 70,90 | 71,20 | 69,90 | 70,50 | -0,98% | 18.972,00 |
| 06.08.2026 | 71,00 | 71,80 | 70,90 | 71,20 | 0,42% | 24.414,00 |
| 05.08.2026 | 71,30 | 73,70 | 70,90 | 70,90 | 0,00% | 21.786,00 |
| 04.08.2026 | 69,30 | 70,90 | 68,60 | 70,90 | 4,26% | 25.936,00 |
| 03.08.2026 | 68,80 | 69,30 | 67,30 | 68,00 | -1,88% | 17.793,00 |
| 31.07.2026 | 69,50 | 70,00 | 67,40 | 69,30 | -0,14% | 13.358,00 |
| 30.07.2026 | 65,00 | 69,70 | 65,00 | 69,40 | 9,29% | 57.658,00 |
| 29.07.2026 | 64,00 | 64,50 | 63,00 | 63,50 | 0,00% | 20.369,00 |
| 28.07.2026 | 63,20 | 63,70 | 62,80 | 63,50 | 1,60% | 24.085,00 |
| 27.07.2026 | 63,20 | 63,60 | 62,40 | 62,50 | 0,00% | 17.601,00 |
| 24.07.2026 | 61,50 | 62,50 | 61,50 | 62,50 | 0,97% | 8.041,00 |
| 23.07.2026 | 62,00 | 62,60 | 61,30 | 61,90 | -0,64% | 14.523,00 |
| 22.07.2026 | 62,60 | 62,80 | 61,80 | 62,30 | -0,48% | 15.653,00 |
| 21.07.2026 | 62,00 | 62,60 | 61,60 | 62,60 | 0,00% | 18.826,00 |
| 20.07.2026 | 62,10 | 63,30 | 61,90 | 62,60 | -0,63% | 12.580,00 |
| 17.07.2026 | 63,20 | 63,70 | 62,30 | 63,00 | 0,80% | 20.748,00 |
| 16.07.2026 | 61,90 | 62,50 | 61,10 | 62,50 | 1,96% | 21.617,00 |
| 15.07.2026 | 62,00 | 62,00 | 60,80 | 61,30 | 0,33% | 12.975,00 |
| 14.07.2026 | 60,30 | 61,50 | 60,30 | 61,10 | -0,49% | 27.373,00 |
| 13.07.2026 | 61,00 | 61,90 | 60,50 | 61,40 | 0,00% | 13.809,00 |
| 10.07.2026 | 61,40 | 62,00 | 60,50 | 61,40 | 0,00% | 25.527,00 |
| 09.07.2026 | 60,90 | 62,50 | 60,90 | 61,40 | 2,68% | 20.658,00 |
| 08.07.2026 | 62,20 | 62,20 | 59,80 | 59,80 | -3,55% | 71.692,00 |
| 07.07.2026 | 63,70 | 63,80 | 62,00 | 62,00 | -2,36% | 28.466,00 |
| 06.07.2026 | 65,20 | 65,90 | 62,00 | 63,50 | -1,24% | 46.811,00 |
| 03.07.2026 | 62,90 | 64,30 | 62,90 | 64,30 | 2,55% | 12.103,00 |
| 02.07.2026 | 62,00 | 63,20 | 61,90 | 62,70 | 0,64% | 13.059,00 |
| 01.07.2026 | 62,20 | 62,30 | 61,10 | 62,30 | -0,16% | 27.350,00 |
| 30.06.2026 | 60,30 | 63,90 | 60,30 | 62,40 | 1,96% | 51.275,00 |
| 29.06.2026 | 62,20 | 62,40 | 60,00 | 61,20 | -0,65% | 35.515,00 |
| 26.06.2026 | 62,70 | 63,10 | 61,30 | 61,60 | -1,44% | 13.269,00 |
| 25.06.2026 | 64,90 | 64,90 | 61,90 | 62,50 | 0,00% | 13.353,00 |
| 24.06.2026 | 63,10 | 63,10 | 61,60 | 62,50 | -0,79% | 11.222,00 |
| 23.06.2026 | 63,00 | 63,30 | 62,50 | 63,00 | -2,02% | 9.782,00 |
| 22.06.2026 | 63,40 | 64,40 | 62,70 | 64,30 | 1,58% | 20.727,00 |
| 19.06.2026 | 65,00 | 65,00 | 62,80 | 63,30 | -2,31% | 47.120,00 |
| 18.06.2026 | 63,80 | 65,00 | 63,40 | 64,80 | 0,47% | 13.880,00 |
| 17.06.2026 | 65,00 | 65,30 | 64,10 | 64,50 | -1,07% | 16.662,00 |
| 16.06.2026 | 64,60 | 66,40 | 64,60 | 65,20 | 0,00% | 9.654,00 |
| 15.06.2026 | 66,00 | 66,60 | 64,80 | 65,20 | 2,52% | 8.726,00 |
| 12.06.2026 | 63,50 | 65,30 | 63,40 | 63,60 | 0,47% | 8.135,00 |
| 11.06.2026 | 62,40 | 65,10 | 62,40 | 63,30 | -1,25% | 8.104,00 |
| 10.06.2026 | 66,50 | 66,50 | 63,30 | 64,10 | 0,00% | 8.160,00 |
| 09.06.2026 | 64,50 | 66,00 | 64,00 | 64,10 | -0,16% | 11.395,00 |
| 08.06.2026 | 64,20 | 65,20 | 63,40 | 64,20 | -1,38% | 9.877,00 |
| 05.06.2026 | 67,00 | 67,00 | 65,10 | 65,10 | -1,66% | 14.381,00 |
| 04.06.2026 | 67,00 | 67,60 | 65,50 | 66,20 | -0,60% | 14.224,00 |
| 03.06.2026 | 65,10 | 66,80 | 64,50 | 66,60 | 1,99% | 22.847,00 |
| 02.06.2026 | 65,10 | 66,10 | 63,50 | 65,30 | 3,16% | 11.766,00 |
| 01.06.2026 | 64,20 | 64,70 | 62,80 | 63,30 | -2,01% | 15.844,00 |
| 29.05.2026 | 65,00 | 66,10 | 64,40 | 64,60 | 0,78% | 18.049,00 |
| 28.05.2026 | 64,50 | 65,50 | 63,70 | 64,10 | -1,69% | 15.355,00 |
| 27.05.2026 | 65,90 | 66,30 | 64,90 | 65,20 | -0,76% | 12.460,00 |
| 26.05.2026 | 66,50 | 66,50 | 65,00 | 65,70 | -0,43% | 8.197,00 |
| 25.05.2026 | 65,32 | 66,06 | 65,28 | 65,99 | 1,83% | - |
| 22.05.2026 | 64,80 | 65,50 | 64,40 | 64,80 | 0,62% | 7.857,00 |
| 21.05.2026 | 64,90 | 65,50 | 63,90 | 64,40 | -0,46% | 14.926,00 |
| 20.05.2026 | 63,80 | 65,40 | 63,80 | 64,70 | 0,15% | 12.935,00 |
| 19.05.2026 | 65,70 | 66,90 | 63,90 | 64,60 | -2,12% | 16.221,00 |
| 18.05.2026 | 66,70 | 67,30 | 65,70 | 66,00 | -1,64% | 17.160,00 |
| 15.05.2026 | 66,00 | 67,70 | 65,40 | 67,10 | -0,46% | 11.897,00 |
| 14.05.2026 | 67,00 | 67,41 | 66,98 | 67,41 | 1,52% | - |
| 13.05.2026 | 65,40 | 67,10 | 65,40 | 66,40 | 1,07% | 8.606,00 |
| 12.05.2026 | 66,70 | 67,00 | 65,70 | 65,70 | -1,79% | 17.104,00 |
| 11.05.2026 | 66,40 | 67,00 | 65,40 | 66,90 | 0,75% | 12.303,00 |
| 08.05.2026 | 66,30 | 67,00 | 65,80 | 66,40 | -0,75% | 17.306,00 |
| 07.05.2026 | 69,00 | 69,00 | 66,90 | 66,90 | 0,00% | 20.886,00 |
| 06.05.2026 | 65,80 | 68,30 | 65,30 | 66,90 | 2,76% | 21.657,00 |
| 05.05.2026 | 67,40 | 67,40 | 64,80 | 65,10 | -0,91% | 23.866,00 |
| 04.05.2026 | 67,00 | 67,20 | 65,30 | 65,70 | 0,00% | 56.412,00 |
| 30.04.2026 | 63,70 | 65,70 | 63,70 | 65,70 | 2,34% | 37.731,00 |
| 29.04.2026 | 65,90 | 66,20 | 63,20 | 64,20 | -2,73% | 39.115,00 |
| 28.04.2026 | 66,00 | 67,20 | 65,10 | 66,00 | 0,00% | 19.214,00 |
| 27.04.2026 | 67,10 | 67,30 | 65,70 | 66,00 | -1,20% | 25.617,00 |
| 24.04.2026 | 67,70 | 68,90 | 66,60 | 66,80 | -1,33% | 27.672,00 |