43,800€
0,46%
Echtzeit-Aktienkurs Zurn Water Solutions Corp.
Bid:
Ask:
Aktienkurse zur Zurn Water Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,09 | 43,59 | 43,01 | 43,30 | 0,70% | - |
| 04.05.2026 | 43,78 | 44,02 | 42,85 | 43,00 | -2,93% | - |
| 30.04.2026 | 43,53 | 44,63 | 43,30 | 44,30 | 1,60% | 54,00 |
| 29.04.2026 | 44,62 | 44,72 | 43,46 | 43,60 | -2,02% | 15,00 |
| 28.04.2026 | 45,09 | 45,52 | 44,20 | 44,50 | -1,32% | 8,00 |
| 27.04.2026 | 44,73 | 45,59 | 44,54 | 45,10 | 0,75% | 2.200,00 |
| 24.04.2026 | 45,22 | 45,39 | 44,50 | 44,77 | -0,80% | - |
| 23.04.2026 | 44,71 | 45,90 | 44,38 | 45,13 | 0,82% | 2,00 |
| 22.04.2026 | 42,48 | 44,89 | 40,93 | 44,76 | 9,18% | 600,00 |
| 21.04.2026 | 40,66 | 41,27 | 40,29 | 40,99 | 1,21% | 60,00 |
| 20.04.2026 | 40,45 | 40,56 | 40,11 | 40,50 | 0,00% | - |
| 17.04.2026 | 39,51 | 41,32 | 39,47 | 40,50 | 2,53% | 500,00 |
| 16.04.2026 | 40,21 | 40,81 | 39,33 | 39,50 | -1,50% | 300,00 |
| 15.04.2026 | 41,83 | 41,95 | 39,96 | 40,10 | -4,30% | - |
| 14.04.2026 | 42,18 | 42,30 | 41,38 | 41,90 | -0,71% | - |
| 13.04.2026 | 40,66 | 42,20 | 40,31 | 42,20 | 3,69% | 550,00 |
| 10.04.2026 | 41,14 | 41,34 | 40,61 | 40,70 | -0,97% | - |
| 09.04.2026 | 40,80 | 41,39 | 40,36 | 41,10 | 0,50% | 5,00 |
| 08.04.2026 | 39,59 | 41,00 | 39,51 | 40,90 | 4,60% | - |
| 07.04.2026 | 39,05 | 39,37 | 38,80 | 39,10 | 0,00% | 300,00 |
| 02.04.2026 | 38,74 | 39,40 | 38,16 | 39,10 | 0,51% | - |
| 01.04.2026 | 38,87 | 39,33 | 38,59 | 38,90 | 0,27% | - |
| 31.03.2026 | 38,35 | 39,29 | 37,81 | 38,80 | 1,83% | - |
| 30.03.2026 | 38,62 | 39,03 | 38,10 | 38,10 | -1,03% | - |
| 27.03.2026 | 38,99 | 39,13 | 38,41 | 38,50 | -1,04% | - |
| 26.03.2026 | 39,86 | 40,03 | 38,79 | 38,90 | -2,75% | - |
| 25.03.2026 | 39,40 | 40,00 | 39,27 | 40,00 | 1,71% | - |
| 24.03.2026 | 38,96 | 39,55 | 38,59 | 39,33 | 1,10% | - |
| 23.03.2026 | 37,60 | 39,62 | 37,50 | 38,90 | 2,64% | 84,00 |
| 20.03.2026 | 38,07 | 38,37 | 37,34 | 37,90 | -0,26% | 27,00 |
| 19.03.2026 | 38,69 | 38,75 | 37,71 | 38,00 | -1,55% | - |
| 18.03.2026 | 39,40 | 39,50 | 38,55 | 38,60 | -1,53% | - |
| 17.03.2026 | 39,20 | 39,81 | 38,72 | 39,20 | -0,25% | - |
| 16.03.2026 | 40,20 | 40,36 | 39,16 | 39,30 | -1,75% | - |
| 13.03.2026 | 39,80 | 40,54 | 39,28 | 40,00 | 0,31% | - |
| 12.03.2026 | 40,40 | 40,60 | 39,34 | 39,88 | -1,72% | - |
| 11.03.2026 | 40,73 | 40,93 | 40,21 | 40,58 | -0,45% | - |
| 10.03.2026 | 40,80 | 41,24 | 39,94 | 40,76 | 0,30% | - |
| 09.03.2026 | 40,56 | 40,89 | 39,28 | 40,64 | -0,31% | - |
| 06.03.2026 | 41,79 | 42,10 | 40,41 | 40,77 | -2,27% | - |
| 05.03.2026 | 43,32 | 43,55 | 41,20 | 41,71 | -3,61% | - |
| 04.03.2026 | 43,13 | 43,55 | 43,12 | 43,27 | 0,02% | - |
| 03.03.2026 | 43,42 | 43,56 | 42,37 | 43,26 | -0,69% | - |
| 02.03.2026 | 43,05 | 43,70 | 42,45 | 43,57 | 1,09% | - |
| 27.02.2026 | 43,08 | 43,14 | 42,28 | 43,10 | -0,02% | - |
| 26.02.2026 | 42,81 | 43,29 | 42,35 | 43,11 | 0,35% | - |
| 25.02.2026 | 42,86 | 43,22 | 42,23 | 42,96 | -0,01% | - |
| 24.02.2026 | 42,48 | 43,44 | 42,29 | 42,96 | 1,36% | - |
| 23.02.2026 | 42,82 | 43,15 | 41,86 | 42,38 | -1,86% | - |
| 20.02.2026 | 43,28 | 43,76 | 42,69 | 43,19 | -0,08% | - |
| 19.02.2026 | 43,45 | 43,67 | 42,99 | 43,22 | -0,47% | 472,00 |
| 18.02.2026 | 43,20 | 43,80 | 43,20 | 43,42 | 0,51% | - |
| 17.02.2026 | 43,30 | 43,60 | 42,80 | 43,20 | -0,23% | - |
| 16.02.2026 | 43,40 | 43,50 | 43,20 | 43,30 | 0,23% | - |
| 13.02.2026 | 43,20 | 43,70 | 42,80 | 43,20 | -0,23% | - |
| 12.02.2026 | 43,60 | 44,60 | 43,10 | 43,30 | -0,46% | - |
| 11.02.2026 | 43,00 | 44,30 | 43,00 | 43,50 | 0,00% | - |
| 10.02.2026 | 44,10 | 45,10 | 43,20 | 43,50 | -1,58% | 649,00 |
| 09.02.2026 | 44,00 | 45,10 | 43,80 | 44,20 | -1,12% | - |
| 06.02.2026 | 43,30 | 44,80 | 42,70 | 44,70 | 3,47% | - |
| 05.02.2026 | 44,00 | 44,10 | 42,80 | 43,20 | -1,59% | - |
| 04.02.2026 | 39,40 | 44,60 | 39,40 | 43,90 | 10,30% | - |
| 03.02.2026 | 39,90 | 40,30 | 39,40 | 39,80 | 0,25% | - |
| 02.02.2026 | 38,50 | 39,90 | 38,50 | 39,70 | 2,06% | - |
| 30.01.2026 | 38,90 | 39,30 | 38,20 | 38,90 | 0,26% | - |
| 29.01.2026 | 38,50 | 39,20 | 38,20 | 38,80 | 0,52% | 750,00 |
| 28.01.2026 | 39,10 | 39,50 | 38,10 | 38,60 | -0,77% | - |
| 27.01.2026 | 39,80 | 40,10 | 38,70 | 38,90 | -1,77% | - |
| 26.01.2026 | 39,40 | 39,90 | 39,20 | 39,60 | 0,00% | - |
| 23.01.2026 | 40,60 | 40,70 | 39,30 | 39,60 | -2,22% | - |
| 22.01.2026 | 40,10 | 40,90 | 39,80 | 40,50 | 1,00% | - |
| 21.01.2026 | 39,60 | 40,30 | 39,00 | 40,10 | 1,78% | - |
| 20.01.2026 | 40,40 | 40,40 | 39,40 | 39,40 | -3,19% | - |
| 19.01.2026 | 39,80 | 40,70 | 39,80 | 40,70 | 0,00% | - |
| 16.01.2026 | 40,90 | 41,00 | 40,00 | 40,70 | -0,25% | - |
| 15.01.2026 | 40,00 | 41,00 | 40,00 | 40,80 | 2,00% | - |
| 14.01.2026 | 39,60 | 40,10 | 39,30 | 40,00 | 1,01% | - |
| 13.01.2026 | 39,50 | 40,30 | 39,40 | 39,60 | 0,00% | - |
| 12.01.2026 | 39,30 | 39,70 | 39,00 | 39,60 | 0,00% | - |
| 09.01.2026 | 39,40 | 40,10 | 39,10 | 39,60 | 0,76% | 450,00 |
| 08.01.2026 | 39,50 | 39,90 | 38,50 | 39,30 | -0,76% | - |
| 07.01.2026 | 39,60 | 39,90 | 39,10 | 39,60 | -0,25% | - |
| 06.01.2026 | 39,90 | 40,30 | 38,70 | 39,70 | -0,25% | - |
| 05.01.2026 | 40,10 | 40,80 | 39,80 | 39,80 | -0,50% | 10,00 |
| 02.01.2026 | 39,70 | 40,20 | 39,40 | 40,00 | -1,96% | - |
| 30.12.2025 | 40,50 | 40,90 | 40,40 | 40,80 | 0,49% | - |
| 29.12.2025 | 40,50 | 40,90 | 40,40 | 40,60 | 0,00% | - |
| 23.12.2025 | 40,90 | 41,30 | 40,40 | 40,60 | -0,98% | - |
| 22.12.2025 | 40,70 | 41,10 | 40,30 | 41,00 | 1,23% | - |
| 19.12.2025 | 40,60 | 40,90 | 40,20 | 40,50 | 0,50% | - |
| 18.12.2025 | 39,90 | 40,70 | 39,40 | 40,30 | 1,26% | - |
| 17.12.2025 | 40,20 | 40,70 | 39,40 | 39,80 | -1,00% | - |
| 16.12.2025 | 40,30 | 40,70 | 39,90 | 40,20 | -0,50% | - |
| 15.12.2025 | 40,20 | 40,50 | 40,00 | 40,40 | 0,50% | - |
| 12.12.2025 | 40,50 | 41,20 | 40,10 | 40,20 | -0,99% | - |
| 11.12.2025 | 39,40 | 40,80 | 39,40 | 40,60 | 1,25% | - |
| 10.12.2025 | 39,60 | 40,40 | 39,10 | 40,10 | 1,26% | - |
| 09.12.2025 | 39,90 | 40,10 | 39,40 | 39,60 | -1,00% | - |
| 08.12.2025 | 40,20 | 41,00 | 39,70 | 40,00 | -0,50% | 60,00 |
| 05.12.2025 | 40,40 | 40,60 | 39,80 | 40,20 | 0,00% | - |