13,390€
-0,37%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,28 | 13,30 | 13,14 | 13,22 | -2,36% | 429,00 |
| 01.04.2026 | 13,04 | 13,54 | 13,04 | 13,54 | 5,45% | 1.410,00 |
| 31.03.2026 | 12,48 | 12,84 | 12,48 | 12,84 | 3,72% | 876,00 |
| 30.03.2026 | 12,12 | 12,38 | 12,00 | 12,38 | 2,15% | 1.968,00 |
| 27.03.2026 | 12,34 | 12,34 | 12,12 | 12,12 | -3,50% | 1.522,00 |
| 26.03.2026 | 12,20 | 12,56 | 12,20 | 12,56 | 0,00% | 286,00 |
| 25.03.2026 | 12,50 | 12,70 | 12,50 | 12,56 | 2,61% | 1.006,00 |
| 24.03.2026 | 12,18 | 12,36 | 12,18 | 12,24 | -0,97% | 1.571,00 |
| 23.03.2026 | 11,78 | 12,50 | 11,44 | 12,36 | 5,82% | 22.783,00 |
| 20.03.2026 | 12,28 | 12,38 | 11,64 | 11,68 | -4,73% | 2.049,00 |
| 19.03.2026 | 12,54 | 12,54 | 11,74 | 12,26 | -3,31% | 5.108,00 |
| 18.03.2026 | 12,90 | 12,90 | 12,68 | 12,68 | -0,63% | 870,00 |
| 17.03.2026 | 12,98 | 13,02 | 12,74 | 12,76 | -1,69% | 2.931,00 |
| 16.03.2026 | 13,00 | 13,08 | 12,68 | 12,98 | 0,46% | 3.807,00 |
| 13.03.2026 | 12,82 | 13,10 | 12,82 | 12,92 | -2,56% | 1.290,00 |
| 12.03.2026 | 13,46 | 13,46 | 13,16 | 13,26 | -1,78% | 1.812,00 |
| 11.03.2026 | 13,66 | 13,66 | 13,50 | 13,50 | -3,57% | 213,00 |
| 10.03.2026 | 13,68 | 14,08 | 13,68 | 14,00 | 2,34% | 1.056,00 |
| 09.03.2026 | 13,50 | 13,68 | 13,36 | 13,68 | -1,30% | 855,00 |
| 06.03.2026 | 14,12 | 14,18 | 13,86 | 13,86 | 1,91% | 546,00 |
| 05.03.2026 | 14,30 | 14,30 | 13,60 | 13,60 | -5,42% | 783,00 |
| 04.03.2026 | 14,22 | 14,38 | 14,22 | 14,38 | 5,43% | 1.637,00 |
| 03.03.2026 | 13,64 | 13,92 | 13,26 | 13,64 | -1,02% | 5.157,00 |
| 02.03.2026 | 14,20 | 14,20 | 13,40 | 13,78 | -5,36% | 5.338,00 |
| 27.02.2026 | 14,26 | 14,60 | 14,26 | 14,56 | 0,28% | 3.532,00 |
| 26.02.2026 | 15,46 | 15,50 | 14,28 | 14,52 | -8,45% | 5.430,00 |
| 25.02.2026 | 14,94 | 15,98 | 14,70 | 15,86 | 30,64% | 9.232,00 |
| 24.02.2026 | 12,20 | 12,28 | 11,98 | 12,14 | -1,30% | 3.324,00 |
| 23.02.2026 | 12,40 | 12,50 | 12,00 | 12,30 | 1,15% | 4.049,00 |
| 20.02.2026 | 12,52 | 12,52 | 12,14 | 12,16 | -2,41% | 135,00 |
| 19.02.2026 | 12,28 | 12,46 | 12,16 | 12,46 | 1,80% | 2.534,00 |
| 18.02.2026 | 12,18 | 12,30 | 12,08 | 12,24 | 1,32% | 361,00 |
| 17.02.2026 | 12,02 | 12,24 | 11,94 | 12,08 | -0,98% | 5.791,00 |
| 16.02.2026 | 12,28 | 12,32 | 12,20 | 12,20 | -1,13% | 423,00 |
| 13.02.2026 | 12,22 | 12,38 | 12,22 | 12,34 | -0,16% | 127,00 |
| 12.02.2026 | 12,50 | 12,54 | 12,28 | 12,36 | -2,68% | 844,00 |
| 11.02.2026 | 13,20 | 13,20 | 12,70 | 12,70 | -2,91% | 272,00 |
| 10.02.2026 | 13,04 | 13,10 | 12,64 | 13,08 | 0,31% | 902,00 |
| 09.02.2026 | 12,50 | 13,10 | 12,50 | 13,04 | 6,89% | 1.631,00 |
| 06.02.2026 | 12,02 | 12,20 | 12,00 | 12,20 | 1,16% | 1.674,00 |
| 05.02.2026 | 11,90 | 12,06 | 11,84 | 12,06 | 1,17% | 715,00 |
| 04.02.2026 | 12,50 | 12,58 | 11,24 | 11,92 | -5,25% | 10.476,00 |
| 03.02.2026 | 12,80 | 12,80 | 12,58 | 12,58 | -2,48% | 550,00 |
| 02.02.2026 | 13,18 | 13,18 | 12,78 | 12,90 | -3,01% | 4.669,00 |
| 30.01.2026 | 13,44 | 13,44 | 13,20 | 13,30 | -0,30% | 1.434,00 |
| 29.01.2026 | 13,80 | 13,80 | 13,34 | 13,34 | -3,19% | 1.721,00 |
| 28.01.2026 | 13,58 | 13,78 | 13,58 | 13,78 | 1,92% | 1.311,00 |
| 27.01.2026 | 14,06 | 14,06 | 13,32 | 13,52 | -1,31% | 4.569,00 |
| 26.01.2026 | 13,66 | 13,76 | 13,18 | 13,70 | 0,29% | 4.712,00 |
| 23.01.2026 | 13,98 | 13,98 | 13,66 | 13,66 | -0,87% | 133,00 |
| 22.01.2026 | 13,34 | 13,78 | 13,34 | 13,78 | 3,45% | 2.360,00 |
| 21.01.2026 | 13,22 | 13,52 | 13,08 | 13,32 | 0,76% | 3.497,00 |
| 20.01.2026 | 13,66 | 13,66 | 13,10 | 13,22 | -3,36% | 6.546,00 |
| 19.01.2026 | 14,02 | 14,08 | 13,38 | 13,68 | -4,34% | 5.568,00 |
| 16.01.2026 | 14,56 | 14,72 | 14,30 | 14,30 | -1,38% | 1.686,00 |
| 15.01.2026 | 14,72 | 14,72 | 14,40 | 14,50 | -0,96% | 1.420,00 |
| 14.01.2026 | 14,44 | 14,64 | 14,44 | 14,64 | 0,97% | 742,00 |
| 13.01.2026 | 14,62 | 14,62 | 14,44 | 14,50 | -2,03% | 1.719,00 |
| 12.01.2026 | 14,30 | 14,80 | 14,26 | 14,80 | 3,35% | 1.028,00 |
| 09.01.2026 | 14,38 | 14,68 | 14,28 | 14,32 | -0,69% | 1.191,00 |
| 08.01.2026 | 14,66 | 14,66 | 14,20 | 14,42 | -1,23% | 2.556,00 |
| 07.01.2026 | 14,84 | 15,36 | 14,60 | 14,60 | -0,14% | 381,00 |
| 06.01.2026 | 14,64 | 14,64 | 14,56 | 14,62 | 0,00% | 591,00 |
| 05.01.2026 | 14,62 | 14,62 | 14,36 | 14,62 | 0,55% | 608,00 |
| 02.01.2026 | 14,40 | 14,80 | 14,26 | 14,54 | 0,14% | 1.968,00 |
| 30.12.2025 | 14,64 | 14,64 | 14,52 | 14,52 | -0,68% | 81,00 |
| 29.12.2025 | 14,48 | 14,62 | 14,42 | 14,62 | 1,39% | 223,00 |
| 23.12.2025 | 14,36 | 14,50 | 14,36 | 14,42 | 0,28% | 1.007,00 |
| 22.12.2025 | 14,56 | 14,84 | 14,18 | 14,38 | -0,69% | 1.194,00 |
| 19.12.2025 | 14,58 | 14,64 | 14,24 | 14,48 | -1,23% | 1.529,00 |
| 18.12.2025 | 14,96 | 14,96 | 14,26 | 14,66 | -0,54% | 1.809,00 |
| 17.12.2025 | 15,06 | 15,06 | 14,68 | 14,74 | -2,64% | 1.830,00 |
| 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 |