22,950€
-5,17%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.07.2025 | 23,95 | 24,30 | 22,55 | 22,95 | -5,17% | 9.584,00 |
15.07.2025 | 25,75 | 26,00 | 23,40 | 24,20 | -6,20% | 11.272,00 |
14.07.2025 | 26,00 | 26,00 | 23,45 | 25,80 | -0,58% | 14.441,00 |
11.07.2025 | 25,30 | 26,00 | 25,00 | 25,95 | 1,76% | 4.976,00 |
10.07.2025 | 25,90 | 26,05 | 25,10 | 25,50 | 0,39% | 6.481,00 |
09.07.2025 | 24,85 | 26,20 | 24,50 | 25,40 | 3,25% | 6.490,00 |
08.07.2025 | 24,30 | 24,65 | 23,95 | 24,60 | 2,07% | 2.010,00 |
07.07.2025 | 23,80 | 24,30 | 23,00 | 24,10 | 6,64% | 2.925,00 |
04.07.2025 | 23,10 | 23,10 | 22,55 | 22,60 | -2,16% | 1.236,00 |
03.07.2025 | 21,70 | 23,20 | 21,70 | 23,10 | 6,70% | 1.399,00 |
02.07.2025 | 22,35 | 22,35 | 20,85 | 21,65 | -0,92% | 7.806,00 |
01.07.2025 | 22,90 | 22,90 | 21,40 | 21,85 | -3,96% | 5.965,00 |
30.06.2025 | 22,80 | 22,90 | 21,80 | 22,75 | 4,12% | 6.440,00 |
27.06.2025 | 21,00 | 21,90 | 21,00 | 21,85 | 2,10% | 1.189,00 |
26.06.2025 | 21,40 | 21,45 | 21,10 | 21,40 | 0,00% | 2.781,00 |
25.06.2025 | 21,10 | 21,60 | 21,00 | 21,40 | 3,38% | 2.752,00 |
24.06.2025 | 20,90 | 21,20 | 19,86 | 20,70 | 0,49% | 4.269,00 |
23.06.2025 | 21,00 | 21,00 | 19,48 | 20,60 | 2,23% | 11.804,00 |
20.06.2025 | 19,76 | 20,65 | 19,72 | 20,15 | 2,39% | 1.680,00 |
19.06.2025 | 19,36 | 19,76 | 19,32 | 19,68 | 1,13% | 3.923,00 |
18.06.2025 | 18,72 | 19,66 | 18,72 | 19,46 | 3,95% | 2.277,00 |
17.06.2025 | 18,46 | 18,78 | 18,46 | 18,72 | 3,20% | 600,00 |
16.06.2025 | 18,06 | 18,54 | 18,06 | 18,14 | 0,89% | 2.455,00 |
13.06.2025 | 17,78 | 17,98 | 17,60 | 17,98 | -0,88% | 873,00 |
12.06.2025 | 18,02 | 18,28 | 18,00 | 18,14 | 0,67% | 1.289,00 |
11.06.2025 | 17,90 | 18,08 | 17,76 | 18,02 | 0,90% | 3.553,00 |
10.06.2025 | 17,16 | 17,90 | 17,02 | 17,86 | 4,57% | 3.665,00 |
09.06.2025 | 17,02 | 17,88 | 17,02 | 17,08 | -4,47% | 5.901,00 |
06.06.2025 | 17,86 | 17,88 | 17,56 | 17,88 | -1,32% | 1.159,00 |
05.06.2025 | 17,92 | 18,16 | 17,76 | 18,12 | 1,23% | 853,00 |
04.06.2025 | 18,40 | 18,40 | 17,60 | 17,90 | 1,24% | 230,00 |
03.06.2025 | 17,50 | 17,70 | 17,38 | 17,68 | 0,68% | 340,00 |
02.06.2025 | 17,50 | 17,82 | 17,34 | 17,56 | 0,34% | 1.954,00 |
30.05.2025 | 17,80 | 18,04 | 17,38 | 17,50 | -3,21% | 2.493,00 |
29.05.2025 | 17,84 | 18,30 | 17,84 | 18,08 | 1,57% | 457,00 |
28.05.2025 | 17,44 | 17,98 | 17,44 | 17,80 | 1,60% | 1.002,00 |
27.05.2025 | 17,82 | 17,82 | 17,22 | 17,52 | -1,35% | 1.934,00 |
26.05.2025 | 18,50 | 19,00 | 17,38 | 17,76 | 0,79% | 12.685,00 |
23.05.2025 | 17,86 | 17,86 | 17,36 | 17,62 | -0,90% | 1.606,00 |
22.05.2025 | 18,12 | 18,18 | 17,38 | 17,78 | -1,33% | 5.070,00 |
21.05.2025 | 18,54 | 19,06 | 17,62 | 18,02 | -2,59% | 3.430,00 |
20.05.2025 | 17,78 | 18,80 | 17,78 | 18,50 | 4,40% | 1.521,00 |
19.05.2025 | 17,72 | 17,80 | 16,44 | 17,72 | 1,26% | 5.691,00 |
16.05.2025 | 17,50 | 17,96 | 17,38 | 17,50 | 1,04% | 2.987,00 |
15.05.2025 | 17,74 | 17,90 | 17,32 | 17,32 | -2,81% | 1.132,00 |
14.05.2025 | 18,42 | 18,42 | 17,42 | 17,82 | -3,26% | 6.467,00 |
13.05.2025 | 17,82 | 18,42 | 17,26 | 18,42 | 4,30% | 1.716,00 |
12.05.2025 | 17,24 | 17,68 | 16,50 | 17,66 | 4,99% | 4.530,00 |
09.05.2025 | 16,76 | 16,82 | 16,50 | 16,82 | 0,72% | 2.396,00 |
08.05.2025 | 16,48 | 16,70 | 16,14 | 16,70 | 0,00% | 4.375,00 |
07.05.2025 | 16,44 | 16,70 | 16,38 | 16,70 | 0,72% | 643,00 |
06.05.2025 | 17,06 | 17,22 | 16,16 | 16,58 | -3,04% | 4.427,00 |
05.05.2025 | 16,08 | 17,10 | 16,00 | 17,10 | 6,88% | 7.262,00 |
02.05.2025 | 15,66 | 16,00 | 15,44 | 16,00 | 2,04% | 506,00 |
30.04.2025 | 15,42 | 15,74 | 15,36 | 15,68 | 1,42% | 2.814,00 |
29.04.2025 | 15,02 | 15,46 | 15,02 | 15,46 | 3,20% | 717,00 |
28.04.2025 | 15,04 | 15,04 | 14,86 | 14,98 | -0,79% | 580,00 |
25.04.2025 | 15,12 | 15,18 | 14,82 | 15,10 | 2,17% | 467,00 |
24.04.2025 | 14,66 | 14,80 | 14,66 | 14,78 | -4,52% | 610,00 |
23.04.2025 | 14,32 | 15,80 | 14,04 | 15,48 | 7,05% | 3.062,00 |
22.04.2025 | 14,08 | 14,46 | 14,02 | 14,46 | 3,43% | 1.167,00 |
17.04.2025 | 13,84 | 13,98 | 13,84 | 13,98 | 0,58% | 308,00 |
16.04.2025 | 13,64 | 13,94 | 13,64 | 13,90 | 0,14% | 1.111,00 |
15.04.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 1,31% | 168,00 |
14.04.2025 | 13,38 | 13,70 | 13,30 | 13,70 | 2,85% | 843,00 |
11.04.2025 | 12,76 | 13,32 | 12,76 | 13,32 | 1,37% | 1.417,00 |
10.04.2025 | 13,72 | 13,74 | 12,88 | 13,14 | -3,52% | 1.499,00 |
09.04.2025 | 12,76 | 13,62 | 12,54 | 13,62 | 4,77% | 684,00 |
08.04.2025 | 12,96 | 13,04 | 12,72 | 13,00 | 3,34% | 1.058,00 |
07.04.2025 | 12,18 | 12,66 | 11,56 | 12,58 | -0,47% | 5.402,00 |
04.04.2025 | 13,66 | 13,70 | 12,64 | 12,64 | -7,20% | 5.312,00 |
03.04.2025 | 14,14 | 14,26 | 13,36 | 13,62 | -3,95% | 410,00 |
02.04.2025 | 13,60 | 14,18 | 13,60 | 14,18 | 3,35% | 17,00 |
01.04.2025 | 13,32 | 13,92 | 13,26 | 13,72 | 2,69% | 879,00 |
31.03.2025 | 13,62 | 13,62 | 13,18 | 13,36 | -2,77% | 1.481,00 |
28.03.2025 | 13,84 | 13,84 | 13,50 | 13,74 | -0,43% | 2.044,00 |
27.03.2025 | 13,76 | 13,80 | 13,66 | 13,80 | -0,29% | 458,00 |
26.03.2025 | 14,08 | 14,12 | 13,84 | 13,84 | -2,67% | 748,00 |
25.03.2025 | 13,94 | 14,22 | 13,94 | 14,22 | 3,19% | 199,00 |
24.03.2025 | 13,88 | 13,90 | 13,74 | 13,78 | -0,14% | 824,00 |
21.03.2025 | 14,24 | 14,24 | 13,76 | 13,80 | 0,88% | 1.627,00 |
20.03.2025 | 13,58 | 13,78 | 13,58 | 13,68 | -2,01% | 694,00 |
19.03.2025 | 13,32 | 14,00 | 13,32 | 13,96 | 6,40% | 855,00 |
18.03.2025 | 13,10 | 13,14 | 12,92 | 13,12 | -0,15% | 622,00 |
17.03.2025 | 13,10 | 13,30 | 12,98 | 13,14 | 1,55% | 2.675,00 |
14.03.2025 | 12,80 | 12,98 | 12,80 | 12,94 | 2,54% | 722,00 |
13.03.2025 | 12,58 | 12,62 | 12,52 | 12,62 | 0,00% | 189,00 |
12.03.2025 | 12,80 | 12,92 | 12,60 | 12,62 | -0,47% | 1.095,00 |
11.03.2025 | 12,52 | 12,72 | 12,48 | 12,68 | 3,43% | 910,00 |
10.03.2025 | 13,18 | 13,18 | 12,26 | 12,26 | -7,12% | 1.512,00 |
07.03.2025 | 12,86 | 13,20 | 12,78 | 13,20 | 2,64% | 2.969,00 |
06.03.2025 | 13,46 | 13,48 | 12,86 | 12,86 | -4,17% | 1.862,00 |
05.03.2025 | 12,76 | 13,52 | 12,76 | 13,42 | 3,87% | 2.207,00 |
04.03.2025 | 12,44 | 12,92 | 12,44 | 12,92 | 0,47% | 395,00 |
03.03.2025 | 11,76 | 12,86 | 11,66 | 12,86 | 10,29% | 5.641,00 |
28.02.2025 | 10,94 | 11,68 | 10,94 | 11,66 | 5,42% | 2.791,00 |
27.02.2025 | 12,22 | 12,22 | 10,92 | 11,06 | -9,20% | 7.492,00 |
26.02.2025 | 12,14 | 12,28 | 12,14 | 12,18 | -1,30% | 276,00 |
25.02.2025 | 12,48 | 12,48 | 12,10 | 12,34 | -1,59% | 5.307,00 |
24.02.2025 | 13,40 | 13,40 | 12,40 | 12,54 | -5,57% | 9.289,00 |