62,280CHF
-0,19%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 62,44 | 62,44 | 61,73 | 61,87 | -0,84% | - |
| 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 |
| 23.04.2026 | 71,80 | 71,90 | 67,10 | 67,70 | -9,13% | 83.582,00 |
| 22.04.2026 | 76,60 | 77,10 | 74,20 | 74,50 | -1,84% | 23.423,00 |
| 21.04.2026 | 75,30 | 76,70 | 75,00 | 75,90 | 0,66% | 20.260,00 |
| 20.04.2026 | 76,00 | 77,10 | 75,20 | 75,40 | -2,84% | 19.544,00 |
| 17.04.2026 | 74,80 | 77,70 | 73,30 | 77,60 | 6,16% | 28.014,00 |
| 16.04.2026 | 74,80 | 74,80 | 72,50 | 73,10 | 0,00% | 27.344,00 |
| 15.04.2026 | 73,80 | 73,80 | 73,10 | 73,10 | 0,00% | 25.933,00 |
| 14.04.2026 | 71,40 | 74,20 | 70,40 | 73,10 | 3,10% | 36.793,00 |
| 13.04.2026 | 69,60 | 71,50 | 69,30 | 70,90 | 1,00% | 27.062,00 |
| 10.04.2026 | 68,10 | 70,90 | 68,00 | 70,20 | 2,78% | 20.220,00 |
| 09.04.2026 | 68,10 | 68,90 | 66,70 | 68,30 | -0,29% | 27.607,00 |
| 08.04.2026 | 68,00 | 68,90 | 66,40 | 68,50 | 5,55% | 25.035,00 |
| 07.04.2026 | 66,40 | 67,00 | 64,20 | 64,90 | -1,96% | 22.963,00 |
| 02.04.2026 | 66,40 | 67,50 | 65,70 | 66,20 | -3,64% | 11.063,00 |
| 01.04.2026 | 68,20 | 69,10 | 67,50 | 68,70 | 3,62% | 19.209,00 |
| 31.03.2026 | 65,50 | 66,60 | 65,00 | 66,30 | 1,22% | 18.554,00 |
| 30.03.2026 | 66,00 | 66,20 | 64,90 | 65,50 | -1,06% | 10.558,00 |
| 27.03.2026 | 66,80 | 66,90 | 65,70 | 66,20 | -2,07% | 21.665,00 |
| 26.03.2026 | 71,20 | 71,20 | 66,70 | 67,60 | -1,02% | 9.735,00 |
| 25.03.2026 | 69,20 | 70,10 | 67,70 | 68,30 | 0,59% | 14.266,00 |
| 24.03.2026 | 65,60 | 73,40 | 65,60 | 67,90 | -1,16% | 13.144,00 |
| 23.03.2026 | 65,80 | 70,20 | 64,60 | 68,70 | 0,00% | 24.506,00 |
| 20.03.2026 | 69,10 | 69,90 | 67,90 | 68,70 | -0,43% | 22.109,00 |
| 19.03.2026 | 70,60 | 70,60 | 67,90 | 69,00 | -3,77% | 24.050,00 |
| 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 |