67,106CHF
-0,29%
Echtzeit-Aktienkurs ZEHNDER GRP NAM. SF-,05
Bid:
Ask:
Aktienkurse zur ZEHNDER GRP NAM. SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 10.628,00 |
| 23.10.2025 | 71,20 | 72,60 | 71,00 | 72,60 | 1,82% | 10.828,00 |
| 22.10.2025 | 71,40 | 71,90 | 70,30 | 71,30 | 0,71% | 18.304,00 |
| 21.10.2025 | 70,20 | 71,60 | 69,70 | 70,80 | 0,57% | 5.714,00 |
| 20.10.2025 | 67,00 | 70,50 | 67,00 | 70,40 | 1,29% | 5.350,00 |
| 17.10.2025 | 69,40 | 70,40 | 68,20 | 69,50 | -1,14% | 5.351,00 |
| 16.10.2025 | 70,40 | 70,80 | 68,50 | 70,30 | -0,28% | 18.873,00 |
| 15.10.2025 | 69,40 | 70,50 | 68,90 | 70,50 | 2,92% | 14.659,00 |
| 14.10.2025 | 67,50 | 68,90 | 67,40 | 68,50 | 0,15% | 4.553,00 |
| 13.10.2025 | 67,50 | 68,80 | 67,50 | 68,40 | -0,29% | 8.969,00 |
| 10.10.2025 | 65,00 | 69,10 | 65,00 | 68,60 | -0,87% | 9.573,00 |
| 09.10.2025 | 67,90 | 69,20 | 67,10 | 69,20 | 2,67% | 40.933,00 |
| 08.10.2025 | 68,00 | 69,10 | 67,40 | 67,40 | -1,17% | 8.188,00 |
| 07.10.2025 | 69,20 | 69,60 | 68,10 | 68,20 | -1,59% | 6.698,00 |
| 06.10.2025 | 67,50 | 69,30 | 67,20 | 69,30 | 2,82% | 17.841,00 |
| 03.10.2025 | 67,20 | 69,00 | 66,80 | 67,40 | -2,32% | 29.589,00 |
| 02.10.2025 | 68,70 | 69,60 | 68,30 | 69,00 | 1,77% | 14.692,00 |
| 01.10.2025 | 68,40 | 68,60 | 67,70 | 67,80 | -1,02% | 8.434,00 |
| 30.09.2025 | 67,50 | 68,50 | 66,80 | 68,50 | 0,59% | 12.573,00 |
| 29.09.2025 | 67,50 | 68,90 | 67,50 | 68,10 | 1,49% | 12.570,00 |
| 26.09.2025 | 68,60 | 68,60 | 67,10 | 67,10 | -1,18% | 5.894,00 |
| 25.09.2025 | 68,60 | 70,50 | 67,90 | 67,90 | -4,10% | 8.833,00 |
| 24.09.2025 | 70,40 | 71,60 | 70,30 | 70,80 | -1,12% | 8.874,00 |
| 23.09.2025 | 73,00 | 73,40 | 71,30 | 71,60 | -0,97% | 7.212,00 |
| 22.09.2025 | 71,00 | 72,30 | 70,10 | 72,30 | 2,55% | 10.414,00 |
| 19.09.2025 | 70,60 | 71,60 | 70,10 | 70,50 | -0,42% | 29.524,00 |
| 18.09.2025 | 71,50 | 72,10 | 70,10 | 70,80 | -0,14% | 10.927,00 |
| 17.09.2025 | 71,00 | 72,00 | 70,70 | 70,90 | -1,12% | 5.272,00 |
| 16.09.2025 | 72,60 | 73,20 | 71,40 | 71,70 | -1,38% | 8.725,00 |
| 15.09.2025 | 67,20 | 73,80 | 67,20 | 72,70 | 1,11% | 11.366,00 |
| 12.09.2025 | 71,70 | 72,50 | 70,70 | 71,90 | -0,28% | 7.231,00 |
| 11.09.2025 | 71,50 | 72,60 | 71,50 | 72,10 | 0,42% | 7.021,00 |
| 10.09.2025 | 73,00 | 73,50 | 71,40 | 71,80 | -1,10% | 15.851,00 |
| 09.09.2025 | 73,00 | 74,30 | 72,20 | 72,60 | -1,76% | 13.242,00 |
| 08.09.2025 | 72,20 | 73,90 | 72,20 | 73,90 | 1,93% | 9.040,00 |
| 05.09.2025 | 72,20 | 74,60 | 71,10 | 72,50 | 0,97% | 15.404,00 |
| 04.09.2025 | 71,70 | 72,30 | 71,50 | 71,80 | 0,28% | 8.722,00 |
| 03.09.2025 | 72,50 | 72,50 | 70,50 | 71,60 | 1,13% | 14.450,00 |
| 02.09.2025 | 71,60 | 71,90 | 69,90 | 70,80 | -1,67% | 32.040,00 |
| 01.09.2025 | 71,50 | 72,00 | 70,00 | 72,00 | 0,70% | 12.045,00 |
| 29.08.2025 | 71,10 | 72,20 | 70,90 | 71,50 | 0,56% | 11.675,00 |
| 28.08.2025 | 70,50 | 72,10 | 70,50 | 71,10 | 1,43% | 11.363,00 |
| 27.08.2025 | 70,50 | 70,50 | 69,50 | 70,10 | -0,85% | 10.949,00 |
| 26.08.2025 | 70,90 | 71,00 | 69,60 | 70,70 | -0,84% | 12.028,00 |
| 25.08.2025 | 71,20 | 72,20 | 71,20 | 71,30 | -0,42% | 6.189,00 |
| 22.08.2025 | 69,40 | 72,20 | 69,40 | 71,60 | 2,29% | 17.724,00 |
| 21.08.2025 | 72,20 | 72,20 | 70,00 | 70,00 | -1,55% | 12.476,00 |
| 20.08.2025 | 71,60 | 72,00 | 70,60 | 71,10 | -1,66% | 11.315,00 |
| 19.08.2025 | 71,70 | 72,40 | 70,50 | 72,30 | 1,40% | 7.944,00 |
| 18.08.2025 | 72,00 | 72,50 | 70,40 | 71,30 | -0,42% | 12.483,00 |
| 15.08.2025 | 73,00 | 73,00 | 71,10 | 71,60 | 0,14% | 14.057,00 |
| 14.08.2025 | 72,50 | 73,90 | 71,50 | 71,50 | -1,65% | 8.960,00 |
| 13.08.2025 | 75,50 | 75,50 | 72,30 | 72,70 | -1,62% | 8.827,00 |
| 12.08.2025 | 75,70 | 76,40 | 73,50 | 73,90 | -2,25% | 13.956,00 |
| 11.08.2025 | 75,00 | 75,80 | 74,80 | 75,60 | 0,93% | 45.195,00 |
| 08.08.2025 | 73,30 | 75,00 | 73,30 | 74,90 | 2,32% | 27.571,00 |
| 07.08.2025 | 72,10 | 73,70 | 71,90 | 73,20 | 1,81% | 21.537,00 |
| 06.08.2025 | 73,80 | 74,50 | 71,80 | 71,90 | -1,78% | 12.501,00 |
| 05.08.2025 | 69,60 | 73,20 | 69,60 | 73,20 | 2,95% | 18.851,00 |
| 04.08.2025 | 70,00 | 71,10 | 69,70 | 71,10 | 0,87% | 10.779,00 |
| 01.08.2025 | 71,16 | 71,18 | 70,13 | 70,49 | -2,10% | - |
| 31.07.2025 | 71,50 | 72,90 | 70,60 | 72,00 | 0,98% | 16.832,00 |
| 30.07.2025 | 68,30 | 72,80 | 67,00 | 71,30 | 1,42% | 16.570,00 |
| 29.07.2025 | 72,90 | 72,90 | 70,30 | 70,30 | -3,30% | 9.463,00 |
| 28.07.2025 | 74,40 | 74,40 | 71,70 | 72,70 | 0,97% | 19.424,00 |
| 25.07.2025 | 72,20 | 75,10 | 69,70 | 72,00 | 2,56% | 47.400,00 |
| 24.07.2025 | 70,80 | 70,80 | 69,40 | 70,20 | -0,28% | 8.805,00 |
| 23.07.2025 | 71,20 | 71,20 | 70,00 | 70,40 | -0,14% | 9.980,00 |
| 22.07.2025 | 71,30 | 71,80 | 69,80 | 70,50 | -2,08% | 14.712,00 |
| 21.07.2025 | 72,90 | 72,90 | 71,10 | 72,00 | -1,10% | 23.922,00 |
| 18.07.2025 | 73,40 | 73,50 | 72,10 | 72,80 | -0,14% | 12.805,00 |
| 17.07.2025 | 72,00 | 73,40 | 71,50 | 72,90 | 2,53% | 31.802,00 |
| 16.07.2025 | 71,80 | 72,40 | 70,50 | 71,10 | -2,07% | 12.933,00 |
| 15.07.2025 | 70,80 | 73,00 | 70,80 | 72,60 | 3,27% | 30.525,00 |
| 14.07.2025 | 71,30 | 71,30 | 69,90 | 70,30 | -1,54% | 7.669,00 |
| 11.07.2025 | 70,50 | 71,70 | 70,50 | 71,40 | -0,14% | 8.434,00 |
| 10.07.2025 | 68,70 | 71,60 | 68,70 | 71,50 | 3,32% | 28.830,00 |
| 09.07.2025 | 68,40 | 69,50 | 67,50 | 69,20 | 1,32% | 10.907,00 |
| 08.07.2025 | 68,20 | 68,80 | 67,30 | 68,30 | 0,74% | 10.850,00 |
| 07.07.2025 | 69,30 | 69,30 | 67,10 | 67,80 | 1,04% | 15.259,00 |
| 04.07.2025 | 66,70 | 67,70 | 65,60 | 67,10 | -0,59% | 8.872,00 |
| 03.07.2025 | 68,20 | 68,20 | 67,00 | 67,50 | -1,03% | 11.138,00 |