71,894CHF
-1,24%
Echtzeit-Aktienkurs ZEHNDER GRP NAM. SF-,05
Bid:
Ask:
Aktienkurse zur ZEHNDER GRP NAM. SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 74,00 | 74,00 | 71,00 | 72,20 | -0,82% | 1.861,00 |
| 05.11.2026 | 74,70 | 75,00 | 71,90 | 72,80 | -0,95% | 18.772,00 |
| 04.11.2026 | 72,90 | 74,80 | 71,80 | 73,50 | 2,65% | 10.493,00 |
| 03.11.2026 | 71,80 | 72,80 | 71,10 | 71,60 | -2,19% | 8.177,00 |
| 02.11.2026 | 72,00 | 73,20 | 71,20 | 73,20 | 0,41% | 9.520,00 |
| 30.10.2026 | 70,70 | 72,90 | 70,50 | 72,90 | 1,96% | 9.326,00 |
| 29.10.2026 | 73,00 | 73,00 | 70,10 | 71,50 | 0,00% | 5.989,00 |
| 28.10.2026 | 73,10 | 73,10 | 71,30 | 71,50 | -2,19% | 20.593,00 |
| 27.10.2026 | 68,20 | 73,10 | 68,20 | 73,10 | 3,39% | 6.855,00 |
| 26.10.2026 | 70,00 | 71,30 | 69,90 | 70,70 | 1,43% | 10.566,00 |
| 23.10.2026 | 71,00 | 71,00 | 69,50 | 69,70 | -0,29% | 7.470,00 |
| 22.10.2026 | 72,00 | 72,00 | 69,60 | 69,90 | -3,05% | 8.833,00 |
| 21.10.2026 | 71,30 | 73,00 | 71,30 | 72,10 | -0,69% | 9.442,00 |
| 20.10.2026 | 72,00 | 73,40 | 71,30 | 72,60 | -1,36% | 9.133,00 |
| 19.10.2026 | 73,80 | 73,80 | 72,20 | 73,60 | 0,27% | 5.688,00 |
| 16.10.2026 | 73,30 | 73,90 | 73,00 | 73,40 | 0,55% | 8.195,00 |
| 15.10.2026 | 72,00 | 73,00 | 71,30 | 73,00 | -1,35% | 11.223,00 |
| 14.10.2026 | 72,00 | 75,20 | 72,00 | 74,00 | 0,95% | 10.457,00 |
| 13.10.2026 | 72,30 | 73,40 | 72,20 | 73,30 | 1,81% | 10.689,00 |
| 12.10.2026 | 74,00 | 74,00 | 71,20 | 72,00 | -1,37% | 10.967,00 |
| 09.10.2026 | 71,40 | 73,50 | 71,30 | 73,00 | 2,67% | 14.368,00 |
| 08.10.2026 | 70,50 | 71,30 | 69,80 | 71,10 | -0,42% | 9.230,00 |
| 07.10.2026 | 73,00 | 73,30 | 71,10 | 71,40 | -2,46% | 12.691,00 |
| 06.10.2026 | 72,10 | 74,50 | 71,60 | 73,20 | 1,95% | 22.218,00 |
| 05.10.2026 | 73,50 | 73,50 | 71,00 | 71,80 | 0,42% | 19.529,00 |
| 02.10.2026 | 72,40 | 73,00 | 71,30 | 71,50 | -0,56% | 13.430,00 |
| 01.10.2026 | 71,40 | 72,70 | 71,00 | 71,90 | -0,42% | 10.463,00 |
| 30.09.2026 | 73,00 | 73,00 | 71,70 | 72,20 | 0,28% | 65.197,00 |
| 29.09.2026 | 71,50 | 73,00 | 71,50 | 72,00 | 0,14% | 15.490,00 |
| 28.09.2026 | 72,30 | 73,50 | 71,90 | 71,90 | -0,69% | 2.761,00 |
| 25.09.2026 | 73,00 | 73,00 | 71,70 | 72,40 | 0,00% | 29.260,00 |
| 24.09.2026 | 73,40 | 73,40 | 70,80 | 72,40 | -1,36% | 22.919,00 |
| 23.09.2026 | 73,50 | 74,00 | 72,70 | 73,40 | 0,14% | 44.443,00 |
| 22.09.2026 | 70,60 | 73,40 | 70,60 | 73,30 | 2,52% | 4.143,00 |
| 21.09.2026 | 70,50 | 71,90 | 70,50 | 71,50 | 1,56% | 13.091,00 |
| 18.09.2026 | 71,90 | 71,90 | 70,00 | 70,40 | -0,56% | 39.064,00 |
| 17.09.2026 | 68,90 | 71,30 | 68,90 | 70,80 | 2,76% | 9.580,00 |
| 16.09.2026 | 68,40 | 69,00 | 66,60 | 68,90 | 0,44% | 8.328,00 |
| 15.09.2026 | 66,60 | 68,60 | 66,00 | 68,60 | 0,88% | 10.664,00 |
| 14.09.2026 | 69,50 | 69,60 | 67,10 | 68,00 | -2,72% | 21.703,00 |
| 11.09.2026 | 70,00 | 71,00 | 69,70 | 69,90 | -0,71% | 6.920,00 |
| 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 |