12,285€
-2,85%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,66 | 12,70 | 12,21 | 12,29 | -2,85% | - |
| 11.11.2026 | 12,81 | 12,95 | 12,54 | 12,65 | -1,10% | - |
| 10.11.2026 | 12,77 | 12,85 | 12,65 | 12,79 | -0,16% | 56,00 |
| 09.11.2026 | 12,59 | 12,91 | 12,52 | 12,81 | 1,51% | 10.513,00 |
| 06.11.2026 | 12,48 | 12,67 | 12,33 | 12,62 | 1,77% | 66,00 |
| 05.11.2026 | 12,49 | 12,60 | 11,65 | 12,40 | -6,77% | - |
| 04.11.2026 | 12,39 | 13,30 | 12,36 | 13,30 | 6,92% | - |
| 03.11.2026 | 12,52 | 12,53 | 12,33 | 12,44 | -0,72% | 26,00 |
| 02.11.2026 | 12,04 | 12,57 | 12,01 | 12,53 | 3,99% | - |
| 30.10.2026 | 11,98 | 12,15 | 11,88 | 12,05 | 0,92% | - |
| 29.10.2026 | 11,84 | 12,21 | 11,83 | 11,94 | 0,59% | 11,00 |
| 28.10.2026 | 12,02 | 12,11 | 11,76 | 11,87 | -0,84% | 56,00 |
| 27.10.2026 | 12,07 | 12,33 | 11,84 | 11,97 | 0,00% | 26,00 |
| 26.10.2026 | 12,04 | 12,26 | 11,96 | 11,97 | -0,58% | - |
| 23.10.2026 | 12,36 | 12,38 | 11,75 | 12,04 | -2,55% | - |
| 22.10.2026 | 11,49 | 12,42 | 11,27 | 12,35 | 7,34% | - |
| 21.10.2026 | 11,38 | 11,68 | 11,28 | 11,51 | 1,23% | - |
| 20.10.2026 | 11,36 | 11,56 | 11,26 | 11,37 | -0,09% | 27,00 |
| 19.10.2026 | 11,50 | 11,70 | 11,34 | 11,38 | -1,13% | 26,00 |
| 16.10.2026 | 11,90 | 12,05 | 11,47 | 11,51 | -3,44% | 1.075,00 |
| 15.10.2026 | 11,93 | 11,93 | 11,84 | 11,92 | 3,92% | - |
| 14.10.2026 | 11,54 | 11,73 | 11,39 | 11,47 | -0,78% | - |
| 13.10.2026 | 11,29 | 11,60 | 11,26 | 11,56 | 2,21% | - |
| 12.10.2026 | 11,16 | 11,70 | 11,13 | 11,31 | -0,18% | - |
| 09.10.2026 | 11,14 | 11,36 | 11,11 | 11,33 | 1,80% | 27,00 |
| 08.10.2026 | 10,88 | 11,22 | 10,78 | 11,13 | 2,20% | - |
| 07.10.2026 | 11,15 | 11,19 | 10,86 | 10,89 | -2,07% | - |
| 06.10.2026 | 11,32 | 11,53 | 11,04 | 11,12 | -0,80% | - |
| 05.10.2026 | 11,23 | 11,34 | 11,07 | 11,21 | 0,99% | 26,00 |
| 02.10.2026 | 11,22 | 11,39 | 10,94 | 11,10 | -1,25% | - |
| 01.10.2026 | 11,11 | 11,29 | 10,90 | 11,24 | 1,81% | - |
| 30.09.2026 | 11,13 | 11,24 | 10,98 | 11,04 | -0,90% | - |
| 29.09.2026 | 11,10 | 11,27 | 11,02 | 11,14 | 0,09% | 87,00 |
| 28.09.2026 | 11,12 | 11,19 | 11,01 | 11,13 | -0,54% | 27,00 |
| 25.09.2026 | 10,96 | 11,26 | 10,88 | 11,19 | 2,29% | - |
| 24.09.2026 | 10,90 | 11,04 | 10,74 | 10,94 | 0,05% | - |
| 23.09.2026 | 10,97 | 10,98 | 10,78 | 10,93 | 0,18% | - |
| 22.09.2026 | 10,84 | 11,14 | 10,81 | 10,91 | 0,97% | - |
| 21.09.2026 | 10,73 | 10,91 | 10,70 | 10,81 | 1,03% | - |
| 18.09.2026 | 10,74 | 10,86 | 10,58 | 10,70 | -0,37% | 27,00 |
| 17.09.2026 | 10,28 | 10,98 | 10,28 | 10,74 | 4,27% | - |
| 16.09.2026 | 10,08 | 10,39 | 9,97 | 10,30 | 2,59% | - |
| 15.09.2026 | 10,13 | 10,16 | 9,90 | 10,04 | -0,28% | - |
| 14.09.2026 | 10,04 | 10,12 | 9,84 | 10,06 | 0,60% | 650,00 |
| 11.09.2026 | 10,06 | 10,33 | 9,90 | 10,00 | 0,08% | - |
| 10.09.2026 | 10,08 | 10,15 | 9,92 | 10,00 | -0,35% | - |
| 09.09.2026 | 10,34 | 10,45 | 10,01 | 10,03 | -2,76% | 514,00 |
| 08.09.2026 | 10,70 | 10,92 | 10,32 | 10,32 | -3,96% | - |
| 07.09.2026 | 10,77 | 10,78 | 10,73 | 10,74 | -0,69% | 36,00 |
| 04.09.2026 | 10,88 | 11,13 | 10,68 | 10,82 | -0,28% | 87,00 |
| 03.09.2026 | 10,92 | 11,19 | 10,60 | 10,85 | -0,32% | 813,00 |
| 02.09.2026 | 11,19 | 11,48 | 10,83 | 10,88 | -3,29% | 1.700,00 |
| 01.09.2026 | 11,72 | 11,75 | 11,13 | 11,25 | -3,52% | - |
| 31.08.2026 | 11,80 | 12,02 | 11,58 | 11,66 | -1,85% | - |
| 28.08.2026 | 11,72 | 12,00 | 11,58 | 11,88 | 1,50% | - |
| 27.08.2026 | 11,90 | 12,01 | 11,57 | 11,71 | -0,81% | 206,00 |
| 26.08.2026 | 11,70 | 11,95 | 11,58 | 11,80 | 1,29% | - |
| 25.08.2026 | 11,93 | 12,04 | 11,62 | 11,65 | -1,89% | - |
| 24.08.2026 | 11,88 | 12,21 | 11,75 | 11,88 | 0,30% | 1.625,00 |
| 21.08.2026 | 11,69 | 11,97 | 11,57 | 11,84 | 1,46% | 2.850,00 |
| 20.08.2026 | 11,63 | 11,71 | 11,53 | 11,67 | -0,72% | - |
| 19.08.2026 | 11,62 | 11,93 | 11,54 | 11,76 | 13,41% | - |
| 05.05.2026 | 10,18 | 10,38 | 10,11 | 10,37 | 2,37% | 3.542,00 |
| 04.05.2026 | 10,62 | 10,73 | 10,07 | 10,13 | -2,03% | 704,00 |
| 30.04.2026 | 9,83 | 10,49 | 9,83 | 10,34 | 4,82% | 380,00 |
| 29.04.2026 | 10,27 | 10,29 | 9,78 | 9,86 | -2,13% | 3.159,00 |
| 28.04.2026 | 10,16 | 10,25 | 9,90 | 10,08 | -0,79% | 2.600,00 |
| 27.04.2026 | 10,20 | 10,22 | 9,98 | 10,16 | -0,49% | 28,00 |
| 24.04.2026 | 10,23 | 10,30 | 10,05 | 10,21 | -0,39% | - |
| 23.04.2026 | 10,23 | 10,48 | 10,00 | 10,25 | -0,29% | - |
| 22.04.2026 | 10,43 | 10,47 | 10,11 | 10,28 | -0,68% | - |
| 21.04.2026 | 10,50 | 10,54 | 10,28 | 10,35 | -1,24% | - |
| 20.04.2026 | 10,25 | 10,49 | 10,15 | 10,48 | 1,40% | 1.306,00 |
| 17.04.2026 | 9,83 | 10,34 | 9,76 | 10,33 | 5,35% | - |
| 16.04.2026 | 9,76 | 9,84 | 9,59 | 9,81 | 0,62% | 34,00 |
| 15.04.2026 | 9,79 | 9,83 | 9,66 | 9,75 | -0,46% | - |
| 14.04.2026 | 9,74 | 9,90 | 9,64 | 9,79 | 0,62% | - |
| 13.04.2026 | 9,82 | 9,84 | 9,55 | 9,73 | -0,95% | - |
| 10.04.2026 | 9,88 | 9,96 | 9,78 | 9,82 | -0,50% | 84,00 |
| 09.04.2026 | 9,46 | 9,90 | 9,27 | 9,87 | 4,14% | 239,00 |
| 08.04.2026 | 9,15 | 9,56 | 8,88 | 9,48 | 5,95% | - |
| 07.04.2026 | 9,26 | 9,35 | 8,87 | 8,95 | -2,13% | 28,00 |
| 02.04.2026 | 9,25 | 9,46 | 9,04 | 9,14 | -2,53% | - |
| 01.04.2026 | 9,05 | 9,41 | 8,94 | 9,38 | 4,07% | 56,00 |
| 31.03.2026 | 8,69 | 9,02 | 8,57 | 9,01 | 4,77% | - |
| 30.03.2026 | 8,50 | 8,77 | 8,50 | 8,60 | 1,53% | - |
| 27.03.2026 | 8,63 | 8,65 | 8,43 | 8,47 | -1,51% | 28,00 |
| 26.03.2026 | 8,81 | 8,87 | 8,59 | 8,60 | -2,85% | 20,00 |
| 25.03.2026 | 8,86 | 8,95 | 8,69 | 8,86 | 0,62% | - |
| 24.03.2026 | 8,65 | 8,89 | 8,47 | 8,80 | 1,88% | - |
| 23.03.2026 | 8,30 | 8,94 | 8,19 | 8,64 | 3,47% | - |
| 20.03.2026 | 8,02 | 8,66 | 7,75 | 8,35 | 4,52% | - |
| 19.03.2026 | 8,30 | 8,30 | 7,91 | 7,99 | -3,60% | - |
| 18.03.2026 | 8,51 | 8,62 | 8,24 | 8,29 | -1,86% | 28,00 |
| 17.03.2026 | 8,57 | 8,76 | 8,42 | 8,44 | -1,87% | 345,00 |
| 16.03.2026 | 8,55 | 8,76 | 8,47 | 8,60 | 1,25% | - |
| 13.03.2026 | 8,74 | 8,84 | 8,48 | 8,50 | -2,59% | 60,00 |
| 12.03.2026 | 9,06 | 9,16 | 8,71 | 8,72 | -4,54% | - |
| 11.03.2026 | 9,24 | 9,34 | 9,06 | 9,14 | -1,05% | - |
| 10.03.2026 | 8,99 | 9,36 | 8,96 | 9,24 | 3,09% | - |