15,170€
-2,13%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 15,20 | 15,20 | 15,06 | 15,14 | -2,32% | 1.199,00 |
| 15.12.2025 | 15,78 | 15,84 | 15,22 | 15,50 | -1,27% | 8.271,00 |
| 12.12.2025 | 15,96 | 15,96 | 15,70 | 15,70 | 0,13% | 3.978,00 |
| 11.12.2025 | 15,82 | 16,00 | 15,50 | 15,68 | -2,00% | 2.052,00 |
| 10.12.2025 | 15,82 | 16,12 | 15,72 | 16,00 | 0,38% | 1.989,00 |
| 09.12.2025 | 15,40 | 15,98 | 15,40 | 15,94 | 3,64% | 1.829,00 |
| 08.12.2025 | 15,64 | 15,98 | 15,24 | 15,38 | 0,13% | 1.775,00 |
| 05.12.2025 | 15,04 | 15,48 | 15,04 | 15,36 | 2,40% | 778,00 |
| 04.12.2025 | 14,76 | 15,06 | 14,76 | 15,00 | 1,76% | 370,00 |
| 03.12.2025 | 14,88 | 14,88 | 14,56 | 14,74 | -0,54% | 3.276,00 |
| 02.12.2025 | 14,92 | 15,20 | 14,54 | 14,82 | -1,33% | 3.960,00 |
| 01.12.2025 | 15,76 | 15,76 | 14,92 | 15,02 | -3,72% | 4.948,00 |
| 28.11.2025 | 15,72 | 15,74 | 15,14 | 15,60 | -0,13% | 2.462,00 |
| 27.11.2025 | 16,08 | 16,08 | 15,44 | 15,62 | 1,69% | 1.432,00 |
| 26.11.2025 | 15,06 | 15,42 | 14,80 | 15,36 | 1,05% | 1.296,00 |
| 25.11.2025 | 15,48 | 15,66 | 15,10 | 15,20 | 1,33% | 1.804,00 |
| 24.11.2025 | 14,70 | 15,26 | 13,66 | 15,00 | 4,46% | 6.677,00 |
| 21.11.2025 | 14,90 | 15,12 | 14,02 | 14,36 | -2,84% | 8.560,00 |
| 20.11.2025 | 14,64 | 15,20 | 13,88 | 14,78 | 1,79% | 9.529,00 |
| 19.11.2025 | 11,94 | 14,54 | 11,66 | 14,52 | 26,48% | 11.789,00 |
| 18.11.2025 | 11,42 | 11,48 | 11,06 | 11,48 | 0,88% | 5.433,00 |
| 17.11.2025 | 11,10 | 11,40 | 10,94 | 11,38 | 4,79% | 5.238,00 |
| 14.11.2025 | 11,20 | 11,20 | 10,86 | 10,86 | -2,34% | 7.640,00 |
| 13.11.2025 | 11,04 | 11,16 | 10,98 | 11,12 | 2,02% | 2.903,00 |
| 12.11.2025 | 10,88 | 11,04 | 10,88 | 10,90 | 0,18% | 653,00 |
| 11.11.2025 | 11,08 | 11,20 | 10,88 | 10,88 | -2,16% | 10.806,00 |
| 10.11.2025 | 10,74 | 11,12 | 10,52 | 11,12 | 4,12% | 3.772,00 |
| 07.11.2025 | 10,42 | 10,68 | 10,30 | 10,68 | 4,50% | 567,00 |
| 06.11.2025 | 10,26 | 10,38 | 10,10 | 10,22 | -0,78% | 1.433,00 |
| 05.11.2025 | 10,38 | 10,60 | 10,26 | 10,30 | -0,96% | 821,00 |
| 04.11.2025 | 10,32 | 10,78 | 10,30 | 10,40 | -0,38% | 861,00 |
| 03.11.2025 | 10,84 | 10,88 | 10,40 | 10,44 | -3,51% | 1.253,00 |
| 31.10.2025 | 10,54 | 10,82 | 10,54 | 10,82 | 2,08% | 3.706,00 |
| 30.10.2025 | 10,68 | 10,76 | 10,60 | 10,60 | -0,56% | 504,00 |
| 29.10.2025 | 10,84 | 10,90 | 10,60 | 10,66 | -2,20% | 5.218,00 |
| 28.10.2025 | 10,84 | 11,04 | 10,72 | 10,90 | -2,50% | 11.167,00 |
| 27.10.2025 | 11,10 | 11,28 | 10,82 | 11,18 | 1,27% | 3.751,00 |
| 24.10.2025 | 11,22 | 11,22 | 11,00 | 11,04 | -1,60% | 213,00 |
| 23.10.2025 | 11,02 | 11,24 | 10,74 | 11,22 | 0,18% | 388,00 |
| 22.10.2025 | 11,06 | 11,26 | 10,94 | 11,20 | 1,82% | 639,00 |
| 21.10.2025 | 12,06 | 12,14 | 10,98 | 11,00 | -8,03% | 4.725,00 |
| 20.10.2025 | 11,20 | 12,30 | 11,14 | 11,96 | 5,65% | 8.036,00 |
| 17.10.2025 | 11,38 | 11,44 | 11,18 | 11,32 | -0,88% | 4.586,00 |
| 16.10.2025 | 11,38 | 11,68 | 11,24 | 11,42 | 0,18% | 5.549,00 |
| 15.10.2025 | 11,84 | 11,88 | 11,10 | 11,40 | -1,89% | 9.163,00 |
| 14.10.2025 | 12,78 | 12,78 | 11,24 | 11,62 | -11,97% | 13.648,00 |
| 13.10.2025 | 11,58 | 13,20 | 11,10 | 13,20 | 17,02% | 18.863,00 |
| 10.10.2025 | 11,38 | 11,56 | 10,98 | 11,28 | 0,53% | 7.520,00 |
| 09.10.2025 | 11,80 | 11,80 | 10,80 | 11,22 | -3,11% | 9.916,00 |
| 08.10.2025 | 11,50 | 11,58 | 11,04 | 11,58 | -0,69% | 6.271,00 |
| 07.10.2025 | 11,68 | 11,86 | 11,56 | 11,66 | -0,68% | 3.732,00 |
| 06.10.2025 | 12,38 | 12,38 | 11,68 | 11,74 | -4,40% | 5.739,00 |
| 03.10.2025 | 11,70 | 12,56 | 11,70 | 12,28 | 2,16% | 1.992,00 |
| 02.10.2025 | 12,56 | 12,66 | 11,88 | 12,02 | -2,59% | 5.573,00 |
| 01.10.2025 | 12,80 | 12,88 | 12,20 | 12,34 | -4,04% | 22.397,00 |
| 30.09.2025 | 12,36 | 12,86 | 12,32 | 12,86 | 2,55% | 5.658,00 |
| 29.09.2025 | 13,36 | 13,44 | 12,38 | 12,54 | -6,00% | 2.481,00 |
| 26.09.2025 | 13,52 | 13,54 | 13,34 | 13,34 | -1,33% | 241,00 |
| 25.09.2025 | 13,60 | 13,98 | 13,34 | 13,52 | -2,73% | 544,00 |
| 24.09.2025 | 13,72 | 13,92 | 13,34 | 13,90 | 2,21% | 1.478,00 |
| 23.09.2025 | 13,76 | 13,76 | 13,12 | 13,60 | -3,41% | 5.721,00 |
| 22.09.2025 | 14,50 | 14,70 | 13,90 | 14,08 | -1,68% | 1.140,00 |
| 19.09.2025 | 14,48 | 14,80 | 14,32 | 14,32 | -0,42% | 2.581,00 |
| 18.09.2025 | 13,74 | 14,50 | 13,74 | 14,38 | 5,58% | 2.553,00 |
| 17.09.2025 | 14,02 | 14,02 | 13,44 | 13,62 | -2,71% | 905,00 |
| 16.09.2025 | 13,98 | 14,14 | 13,50 | 14,00 | -1,27% | 6.227,00 |
| 15.09.2025 | 15,12 | 15,12 | 13,70 | 14,18 | -4,45% | 11.264,00 |
| 12.09.2025 | 15,28 | 15,28 | 14,16 | 14,84 | -4,63% | 4.514,00 |
| 11.09.2025 | 15,50 | 15,78 | 15,32 | 15,56 | -0,06% | 846,00 |
| 10.09.2025 | 16,04 | 16,12 | 15,51 | 15,57 | -1,83% | 75,00 |
| 09.09.2025 | 15,86 | 16,13 | 15,66 | 15,86 | 0,32% | 769,00 |
| 08.09.2025 | 16,22 | 16,42 | 15,67 | 15,81 | -1,19% | 209,00 |
| 05.09.2025 | 15,84 | 16,10 | 15,80 | 16,00 | 0,76% | 1.553,00 |
| 04.09.2025 | 15,98 | 16,06 | 15,62 | 15,88 | -0,63% | 1.500,00 |
| 03.09.2025 | 15,70 | 15,98 | 15,06 | 15,98 | 1,65% | 7.072,00 |
| 02.09.2025 | 16,78 | 16,78 | 14,98 | 15,72 | -6,43% | 6.429,00 |
| 01.09.2025 | 17,26 | 17,38 | 16,06 | 16,80 | -2,78% | 4.234,00 |
| 29.08.2025 | 18,36 | 18,36 | 16,64 | 17,28 | -5,57% | 12.054,00 |
| 28.08.2025 | 18,28 | 18,30 | 17,76 | 18,30 | 0,66% | 937,00 |
| 27.08.2025 | 18,00 | 18,40 | 17,80 | 18,18 | -1,73% | 3.342,00 |
| 26.08.2025 | 19,12 | 19,34 | 18,32 | 18,50 | -5,23% | 867,00 |
| 25.08.2025 | 18,48 | 19,72 | 18,48 | 19,52 | 4,05% | 3.367,00 |
| 22.08.2025 | 18,26 | 18,76 | 18,20 | 18,76 | 2,63% | 4.983,00 |
| 21.08.2025 | 18,72 | 18,72 | 18,00 | 18,28 | -1,19% | 2.199,00 |
| 20.08.2025 | 18,12 | 18,84 | 17,56 | 18,50 | 1,65% | 3.481,00 |
| 19.08.2025 | 18,70 | 18,78 | 17,78 | 18,20 | -1,73% | 5.433,00 |
| 18.08.2025 | 21,95 | 22,35 | 17,78 | 18,52 | -15,63% | 14.981,00 |
| 15.08.2025 | 22,05 | 22,40 | 21,95 | 21,95 | 0,92% | 570,00 |
| 14.08.2025 | 21,45 | 22,05 | 21,00 | 21,75 | 1,40% | 2.059,00 |
| 13.08.2025 | 22,05 | 22,35 | 21,45 | 21,45 | -4,67% | 1.025,00 |
| 12.08.2025 | 22,10 | 22,50 | 21,80 | 22,50 | 2,04% | 3.420,00 |
| 11.08.2025 | 22,40 | 22,95 | 21,95 | 22,05 | -0,90% | 2.470,00 |
| 08.08.2025 | 23,05 | 23,30 | 22,05 | 22,25 | -3,05% | 466,00 |
| 07.08.2025 | 22,65 | 22,95 | 22,50 | 22,95 | 2,23% | 1.660,00 |
| 06.08.2025 | 22,65 | 23,20 | 22,25 | 22,45 | -0,22% | 950,00 |
| 05.08.2025 | 22,75 | 22,95 | 22,20 | 22,50 | -0,66% | 1.965,00 |
| 04.08.2025 | 22,05 | 22,65 | 21,25 | 22,65 | 4,38% | 5.974,00 |
| 01.08.2025 | 20,95 | 21,70 | 20,95 | 21,70 | 4,58% | 2.266,00 |
| 31.07.2025 | 20,50 | 21,30 | 20,50 | 20,75 | -1,66% | 2.772,00 |
| 30.07.2025 | 23,20 | 23,50 | 21,05 | 21,10 | -8,66% | 5.762,00 |