63,806CHF
-0,77%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,50 | 64,40 | 63,50 | 63,80 | -0,78% | 5.114,00 |
| 05.06.2025 | 63,80 | 65,40 | 63,80 | 64,30 | 1,42% | 9.484,00 |
| 04.06.2025 | 63,10 | 64,00 | 63,10 | 63,40 | 0,63% | 4.638,00 |
| 03.06.2025 | 62,60 | 63,00 | 62,10 | 63,00 | 0,16% | 7.867,00 |
| 02.06.2025 | 62,90 | 63,40 | 62,50 | 62,90 | -0,79% | 8.329,00 |
| 30.05.2025 | 64,50 | 65,00 | 63,30 | 63,40 | -0,94% | 23.468,00 |
| 29.05.2025 | 64,69 | 64,82 | 63,95 | 64,00 | 0,00% | - |
| 28.05.2025 | 63,10 | 64,80 | 63,10 | 64,00 | -0,31% | 9.890,00 |
| 27.05.2025 | 64,00 | 64,50 | 63,20 | 64,20 | 0,16% | 12.746,00 |
| 26.05.2025 | 63,70 | 64,20 | 62,60 | 64,10 | 2,40% | 16.568,00 |
| 23.05.2025 | 64,40 | 65,20 | 62,30 | 62,60 | -2,03% | 18.910,00 |
| 22.05.2025 | 62,00 | 65,40 | 61,80 | 63,90 | 0,79% | 11.096,00 |
| 21.05.2025 | 64,00 | 64,20 | 62,80 | 63,40 | -1,86% | 10.255,00 |
| 20.05.2025 | 65,60 | 65,90 | 64,20 | 64,60 | -0,46% | 17.245,00 |
| 19.05.2025 | 62,60 | 65,90 | 62,00 | 64,90 | 4,34% | 31.488,00 |
| 16.05.2025 | 62,90 | 63,60 | 61,90 | 62,20 | -1,43% | 9.708,00 |
| 15.05.2025 | 62,50 | 63,80 | 60,00 | 63,10 | -3,22% | 21.969,00 |
| 14.05.2025 | 60,00 | 65,60 | 59,70 | 65,20 | 13,00% | 85.859,00 |
| 13.05.2025 | 55,80 | 57,70 | 55,80 | 57,70 | 1,58% | 13.465,00 |
| 12.05.2025 | 56,00 | 57,40 | 56,00 | 56,80 | 0,18% | 10.052,00 |
| 09.05.2025 | 55,90 | 56,70 | 55,50 | 56,70 | 1,43% | 7.831,00 |
| 08.05.2025 | 54,60 | 56,00 | 54,60 | 55,90 | 1,64% | 17.263,00 |
| 07.05.2025 | 55,50 | 55,70 | 54,80 | 55,00 | -0,90% | 5.507,00 |
| 06.05.2025 | 55,10 | 55,80 | 54,50 | 55,50 | 0,73% | 5.977,00 |
| 05.05.2025 | 54,90 | 56,10 | 54,90 | 55,10 | -0,72% | 10.060,00 |
| 02.05.2025 | 55,00 | 55,90 | 55,00 | 55,50 | 1,28% | 16.357,00 |
| 30.04.2025 | 54,50 | 55,20 | 53,40 | 54,80 | 1,48% | 21.032,00 |
| 29.04.2025 | 54,00 | 54,50 | 53,50 | 54,00 | -0,18% | 9.923,00 |
| 28.04.2025 | 54,00 | 54,60 | 53,80 | 54,10 | 0,00% | 8.776,00 |
| 25.04.2025 | 52,70 | 54,60 | 52,70 | 54,10 | 3,84% | 22.636,00 |
| 24.04.2025 | 50,90 | 52,20 | 50,80 | 52,10 | 1,96% | 6.165,00 |
| 23.04.2025 | 49,00 | 51,60 | 49,00 | 51,10 | 2,40% | 10.673,00 |
| 22.04.2025 | 50,00 | 50,00 | 49,30 | 49,90 | -0,80% | 8.320,00 |
| 17.04.2025 | 50,30 | 50,40 | 49,15 | 50,30 | 0,20% | 9.526,00 |
| 16.04.2025 | 50,40 | 50,40 | 49,45 | 50,20 | -0,99% | 6.890,00 |
| 15.04.2025 | 48,80 | 50,70 | 48,80 | 50,70 | 3,05% | 14.554,00 |
| 14.04.2025 | 50,00 | 50,00 | 48,35 | 49,20 | 2,61% | 15.216,00 |
| 11.04.2025 | 46,90 | 47,95 | 45,70 | 47,95 | 3,34% | 16.180,00 |
| 10.04.2025 | 49,70 | 49,70 | 46,10 | 46,40 | 2,65% | 15.209,00 |
| 09.04.2025 | 44,80 | 45,20 | 44,10 | 45,20 | -1,53% | 19.313,00 |
| 08.04.2025 | 44,50 | 46,45 | 44,50 | 45,90 | 3,49% | 12.861,00 |
| 07.04.2025 | 41,60 | 47,00 | 41,05 | 44,35 | -5,24% | 38.821,00 |
| 04.04.2025 | 48,50 | 48,60 | 45,50 | 46,80 | -5,45% | 27.810,00 |
| 03.04.2025 | 51,50 | 51,50 | 49,30 | 49,50 | -6,25% | 17.457,00 |
| 02.04.2025 | 52,00 | 53,10 | 51,50 | 52,80 | 1,34% | 30.604,00 |
| 01.04.2025 | 52,50 | 53,00 | 51,50 | 52,10 | 4,41% | 22.061,00 |
| 31.03.2025 | 50,10 | 50,30 | 49,05 | 49,90 | -1,77% | 14.277,00 |
| 28.03.2025 | 51,50 | 52,10 | 50,60 | 50,80 | -2,31% | 16.438,00 |
| 27.03.2025 | 52,00 | 52,60 | 51,40 | 52,00 | -2,26% | 8.109,00 |
| 26.03.2025 | 53,90 | 54,40 | 52,70 | 53,20 | -0,56% | 26.423,00 |
| 25.03.2025 | 51,60 | 53,90 | 50,40 | 53,50 | 5,11% | 22.235,00 |
| 24.03.2025 | 50,00 | 51,30 | 50,00 | 50,90 | 0,20% | 11.509,00 |
| 21.03.2025 | 50,40 | 50,90 | 49,50 | 50,80 | 0,40% | 24.299,00 |
| 20.03.2025 | 50,00 | 50,60 | 49,40 | 50,60 | 1,20% | 11.125,00 |
| 19.03.2025 | 50,10 | 51,00 | 49,70 | 50,00 | -1,96% | 11.291,00 |
| 18.03.2025 | 51,00 | 51,50 | 50,60 | 51,00 | 0,39% | 9.367,00 |
| 17.03.2025 | 50,50 | 51,00 | 50,10 | 50,80 | 0,79% | 11.572,00 |
| 14.03.2025 | 48,55 | 51,00 | 48,55 | 50,40 | 2,96% | 17.054,00 |
| 13.03.2025 | 49,10 | 50,00 | 48,75 | 48,95 | -1,71% | 6.478,00 |
| 12.03.2025 | 49,25 | 50,50 | 49,25 | 49,80 | 1,53% | 10.792,00 |
| 11.03.2025 | 50,50 | 50,70 | 48,85 | 49,05 | -2,68% | 13.663,00 |
| 10.03.2025 | 51,60 | 52,50 | 50,10 | 50,40 | -3,82% | 12.844,00 |
| 07.03.2025 | 52,10 | 53,00 | 51,40 | 52,40 | -0,76% | 13.401,00 |
| 06.03.2025 | 51,60 | 53,30 | 51,40 | 52,80 | 4,76% | 18.539,00 |
| 05.03.2025 | 50,00 | 52,10 | 50,00 | 50,40 | 3,07% | 17.587,00 |
| 04.03.2025 | 51,20 | 51,70 | 48,15 | 48,90 | -5,05% | 29.151,00 |
| 03.03.2025 | 54,10 | 54,10 | 50,70 | 51,50 | -4,28% | 22.268,00 |
| 28.02.2025 | 52,20 | 54,20 | 51,90 | 53,80 | 0,75% | 30.678,00 |
| 27.02.2025 | 51,90 | 53,90 | 51,90 | 53,40 | 2,69% | 21.252,00 |
| 26.02.2025 | 50,10 | 52,60 | 50,10 | 52,00 | 1,76% | 24.012,00 |
| 25.02.2025 | 50,20 | 51,70 | 50,20 | 51,10 | -2,67% | 18.617,00 |
| 24.02.2025 | 52,80 | 53,10 | 51,50 | 52,50 | -1,13% | 18.844,00 |
| 21.02.2025 | 53,00 | 53,50 | 52,60 | 53,10 | 0,95% | 6.192,00 |
| 20.02.2025 | 53,00 | 53,60 | 52,60 | 52,60 | -0,75% | 13.022,00 |
| 19.02.2025 | 52,30 | 54,80 | 51,60 | 53,00 | 6,43% | 27.561,00 |
| 18.02.2025 | 50,00 | 50,10 | 49,40 | 49,80 | -0,40% | 6.771,00 |
| 17.02.2025 | 50,00 | 50,30 | 49,65 | 50,00 | -0,40% | 7.646,00 |
| 14.02.2025 | 50,20 | 51,50 | 50,20 | 50,20 | -0,59% | 21.583,00 |
| 13.02.2025 | 48,40 | 50,50 | 47,90 | 50,50 | 4,34% | 17.401,00 |
| 12.02.2025 | 48,40 | 48,60 | 47,80 | 48,40 | 1,36% | 9.598,00 |
| 11.02.2025 | 46,65 | 48,05 | 46,65 | 47,75 | 1,06% | 9.307,00 |
| 10.02.2025 | 46,60 | 47,70 | 46,10 | 47,25 | 0,75% | 18.541,00 |
| 07.02.2025 | 47,35 | 47,55 | 46,55 | 46,90 | -0,95% | 11.447,00 |
| 06.02.2025 | 46,95 | 47,35 | 46,55 | 47,35 | 0,85% | 12.020,00 |
| 05.02.2025 | 47,40 | 47,55 | 46,50 | 46,95 | -1,98% | 8.165,00 |
| 04.02.2025 | 46,75 | 48,95 | 46,75 | 47,90 | 0,95% | 14.663,00 |
| 03.02.2025 | 49,80 | 49,80 | 47,30 | 47,45 | -6,23% | 14.863,00 |
| 31.01.2025 | 50,60 | 50,80 | 50,10 | 50,60 | 0,80% | 12.545,00 |
| 30.01.2025 | 50,00 | 51,00 | 50,00 | 50,20 | 0,40% | 12.840,00 |
| 29.01.2025 | 50,80 | 51,50 | 49,95 | 50,00 | -1,38% | 28.976,00 |
| 28.01.2025 | 50,90 | 51,00 | 49,65 | 50,70 | 0,60% | 21.079,00 |
| 27.01.2025 | 50,90 | 50,90 | 49,00 | 50,40 | -0,79% | 8.521,00 |
| 24.01.2025 | 49,65 | 50,80 | 49,65 | 50,80 | 2,52% | 20.077,00 |
| 23.01.2025 | 49,20 | 50,40 | 48,75 | 49,55 | 2,69% | 30.091,00 |
| 22.01.2025 | 47,25 | 48,75 | 47,20 | 48,25 | 2,12% | 16.617,00 |
| 21.01.2025 | 46,70 | 47,45 | 45,75 | 47,25 | 2,27% | 17.948,00 |
| 20.01.2025 | 46,15 | 46,40 | 45,25 | 46,20 | 0,22% | 13.855,00 |
| 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 |