12,840€
-0,70%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 13,04 | 13,16 | 12,78 | 12,78 | -1,16% | 3.141,00 |
| 12.06.2026 | 12,82 | 12,93 | 12,70 | 12,93 | 0,78% | 1.026,00 |
| 11.06.2026 | 12,40 | 12,87 | 12,40 | 12,83 | 3,47% | 644,00 |
| 10.06.2026 | 12,55 | 12,66 | 12,33 | 12,40 | -1,59% | 1.312,00 |
| 09.06.2026 | 12,56 | 12,87 | 12,56 | 12,60 | -1,87% | 851,00 |
| 08.06.2026 | 12,50 | 12,84 | 12,35 | 12,84 | 3,97% | 2.244,00 |
| 05.06.2026 | 13,04 | 13,04 | 12,35 | 12,35 | -5,80% | 2.459,00 |
| 04.06.2026 | 12,85 | 13,35 | 12,85 | 13,11 | 3,15% | 1.581,00 |
| 03.06.2026 | 12,39 | 12,84 | 12,22 | 12,71 | -7,63% | 4.433,00 |
| 02.06.2026 | 14,02 | 14,09 | 13,76 | 13,76 | -0,22% | 1.476,00 |
| 01.06.2026 | 14,60 | 14,61 | 13,72 | 13,79 | -4,50% | 3.799,00 |
| 29.05.2026 | 14,21 | 14,51 | 14,21 | 14,44 | 0,91% | 1.684,00 |
| 28.05.2026 | 14,61 | 14,88 | 14,31 | 14,31 | -2,19% | 927,00 |
| 27.05.2026 | 14,88 | 15,19 | 14,59 | 14,63 | -1,88% | 4.147,00 |
| 26.05.2026 | 14,17 | 15,10 | 13,94 | 14,91 | 5,22% | 3.820,00 |
| 25.05.2026 | 13,76 | 14,26 | 13,52 | 14,17 | 3,43% | 1.909,00 |
| 22.05.2026 | 12,81 | 14,13 | 12,81 | 13,70 | 7,54% | 6.490,00 |
| 21.05.2026 | 12,87 | 13,04 | 12,74 | 12,74 | -0,39% | 978,00 |
| 20.05.2026 | 12,56 | 12,79 | 12,42 | 12,79 | 2,16% | 1.037,00 |
| 19.05.2026 | 12,32 | 12,80 | 12,32 | 12,52 | 2,37% | 1.587,00 |
| 18.05.2026 | 11,74 | 12,26 | 11,72 | 12,23 | 3,64% | 1.236,00 |
| 15.05.2026 | 11,63 | 12,04 | 11,63 | 11,80 | -0,42% | 647,00 |
| 14.05.2026 | 11,88 | 11,97 | 11,80 | 11,85 | -0,17% | 548,00 |
| 13.05.2026 | 11,81 | 11,87 | 11,81 | 11,87 | 1,37% | 56,00 |
| 12.05.2026 | 11,78 | 11,78 | 11,62 | 11,71 | -1,43% | 1.317,00 |
| 11.05.2026 | 11,57 | 11,88 | 11,57 | 11,88 | 1,37% | 422,00 |
| 08.05.2026 | 11,85 | 11,86 | 11,47 | 11,72 | -1,43% | 2.112,00 |
| 07.05.2026 | 12,04 | 12,15 | 11,89 | 11,89 | -1,90% | 4.485,00 |
| 06.05.2026 | 11,82 | 12,12 | 11,82 | 12,12 | 0,50% | 2.294,00 |
| 05.05.2026 | 12,59 | 12,80 | 12,06 | 12,06 | -2,03% | 2.357,00 |
| 04.05.2026 | 12,19 | 12,47 | 11,76 | 12,31 | 3,19% | 4.382,00 |
| 30.04.2026 | 11,65 | 11,95 | 11,65 | 11,93 | 2,40% | 1.066,00 |
| 29.04.2026 | 12,13 | 12,18 | 11,64 | 11,65 | -3,64% | 4.681,00 |
| 28.04.2026 | 11,92 | 12,09 | 11,77 | 12,09 | 0,67% | 2.851,00 |
| 27.04.2026 | 12,17 | 12,25 | 12,01 | 12,01 | -0,91% | 1.932,00 |
| 24.04.2026 | 12,41 | 12,41 | 11,96 | 12,12 | -1,46% | 1.898,00 |
| 23.04.2026 | 12,70 | 12,81 | 12,30 | 12,30 | -4,28% | 2.298,00 |
| 22.04.2026 | 12,92 | 12,99 | 12,85 | 12,85 | -0,46% | 544,00 |
| 21.04.2026 | 13,15 | 13,15 | 12,89 | 12,91 | 0,39% | 755,00 |
| 20.04.2026 | 13,92 | 13,92 | 12,74 | 12,86 | -9,37% | 3.833,00 |
| 17.04.2026 | 14,42 | 14,58 | 13,43 | 14,19 | -0,56% | 7.443,00 |
| 16.04.2026 | 14,70 | 14,72 | 14,27 | 14,27 | -2,99% | 203,00 |
| 15.04.2026 | 14,42 | 14,71 | 14,42 | 14,71 | 2,87% | 355,00 |
| 14.04.2026 | 14,22 | 14,30 | 14,14 | 14,30 | 0,78% | 1.697,00 |
| 13.04.2026 | 13,77 | 14,19 | 13,64 | 14,19 | 1,79% | 404,00 |
| 10.04.2026 | 13,60 | 13,97 | 13,60 | 13,94 | 0,29% | 5.264,00 |
| 09.04.2026 | 13,69 | 13,90 | 13,69 | 13,90 | 1,16% | 216,00 |
| 08.04.2026 | 13,82 | 14,01 | 13,66 | 13,74 | 4,01% | 884,00 |
| 07.04.2026 | 12,98 | 13,57 | 12,97 | 13,21 | -0,08% | 723,00 |
| 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 |