12,520€
-5,44%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 13,42 | 13,60 | 12,50 | 12,50 | -5,59% | 4.245,00 |
| 26.08.2026 | 12,83 | 13,24 | 12,83 | 13,24 | 2,64% | 2.082,00 |
| 25.08.2026 | 12,48 | 14,15 | 12,48 | 12,90 | 5,39% | 10.781,00 |
| 24.08.2026 | 12,75 | 13,05 | 12,18 | 12,24 | -3,74% | 4.455,00 |
| 21.08.2026 | 12,46 | 12,83 | 12,35 | 12,72 | 2,71% | - |
| 20.08.2026 | 12,27 | 12,88 | 12,27 | 12,38 | 0,00% | 1.877,00 |
| 19.08.2026 | 11,93 | 12,38 | 11,93 | 12,38 | 3,95% | 2.002,00 |
| 18.08.2026 | 12,01 | 12,01 | 11,91 | 11,91 | 0,08% | 251,00 |
| 17.08.2026 | 11,83 | 12,03 | 11,80 | 11,90 | 1,28% | 329,00 |
| 14.08.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,25% | 5,00 |
| 13.08.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 0,77% | 20,00 |
| 12.08.2026 | 12,02 | 12,02 | 11,69 | 11,69 | -2,18% | 1.434,00 |
| 11.08.2026 | 12,06 | 12,06 | 11,95 | 11,95 | -0,50% | 970,00 |
| 10.08.2026 | 12,07 | 12,30 | 12,01 | 12,01 | -3,30% | 1.732,00 |
| 07.08.2026 | 11,97 | 12,42 | 11,87 | 12,42 | 2,56% | 872,00 |
| 06.08.2026 | 12,02 | 12,11 | 12,02 | 12,11 | 0,41% | 167,00 |
| 05.08.2026 | 11,89 | 12,22 | 11,89 | 12,06 | 3,43% | 2.115,00 |
| 04.08.2026 | 11,71 | 11,71 | 11,66 | 11,66 | 0,43% | 213,00 |
| 03.08.2026 | 11,65 | 11,65 | 11,56 | 11,61 | -0,77% | 370,00 |
| 31.07.2026 | 11,77 | 11,77 | 11,70 | 11,70 | -0,17% | 220,00 |
| 30.07.2026 | 11,63 | 11,72 | 11,63 | 11,72 | 0,00% | 25,00 |
| 29.07.2026 | 11,54 | 11,72 | 11,54 | 11,72 | 0,95% | 579,00 |
| 28.07.2026 | 11,80 | 11,86 | 11,61 | 11,61 | -1,02% | 602,00 |
| 27.07.2026 | 11,77 | 11,87 | 11,73 | 11,73 | 1,12% | 572,00 |
| 24.07.2026 | 11,52 | 11,68 | 11,52 | 11,60 | 0,78% | 1.736,00 |
| 23.07.2026 | 11,43 | 11,51 | 11,43 | 11,51 | 0,00% | 407,00 |
| 22.07.2026 | 11,41 | 11,51 | 11,30 | 11,51 | 1,50% | 620,00 |
| 21.07.2026 | 11,08 | 11,34 | 11,08 | 11,34 | 1,98% | 1.154,00 |
| 20.07.2026 | 11,53 | 11,53 | 11,12 | 11,12 | -2,80% | 1.314,00 |
| 17.07.2026 | 11,69 | 11,73 | 11,44 | 11,44 | -2,64% | 1.420,00 |
| 16.07.2026 | 11,79 | 11,79 | 11,75 | 11,75 | -0,25% | 317,00 |
| 15.07.2026 | 11,38 | 11,78 | 11,36 | 11,78 | 2,61% | 3.072,00 |
| 14.07.2026 | 11,65 | 11,65 | 11,48 | 11,48 | -1,29% | 1.040,00 |
| 13.07.2026 | 11,80 | 11,80 | 11,63 | 11,63 | -4,20% | 1.301,00 |
| 10.07.2026 | 12,21 | 12,21 | 12,14 | 12,14 | -0,25% | 367,00 |
| 09.07.2026 | 12,05 | 12,17 | 12,03 | 12,17 | -0,25% | 195,00 |
| 08.07.2026 | 12,24 | 12,24 | 12,05 | 12,20 | -1,77% | 321,00 |
| 07.07.2026 | 12,58 | 12,73 | 12,42 | 12,42 | -1,82% | 859,00 |
| 06.07.2026 | 12,80 | 12,80 | 12,57 | 12,65 | -0,08% | 466,00 |
| 03.07.2026 | 12,69 | 12,69 | 11,96 | 12,66 | 0,88% | 5.683,00 |
| 02.07.2026 | 12,55 | 12,66 | 12,55 | 12,55 | 1,87% | 658,00 |
| 01.07.2026 | 12,05 | 12,53 | 11,95 | 12,32 | 2,50% | 949,00 |
| 30.06.2026 | 12,04 | 12,14 | 12,02 | 12,02 | 1,01% | 414,00 |
| 29.06.2026 | 12,01 | 12,01 | 11,90 | 11,90 | 0,00% | 428,00 |
| 26.06.2026 | 12,02 | 12,02 | 11,80 | 11,90 | -2,06% | 939,00 |
| 25.06.2026 | 12,00 | 12,15 | 12,00 | 12,15 | -0,49% | 651,00 |
| 24.06.2026 | 12,25 | 12,33 | 12,03 | 12,21 | -1,53% | 5.370,00 |
| 23.06.2026 | 12,36 | 12,61 | 12,21 | 12,40 | 0,57% | 2.249,00 |
| 22.06.2026 | 12,50 | 12,74 | 12,33 | 12,33 | -2,30% | 2.367,00 |
| 19.06.2026 | 12,36 | 12,64 | 12,36 | 12,62 | 0,56% | 950,00 |
| 18.06.2026 | 12,40 | 12,55 | 12,40 | 12,55 | -1,57% | 2.956,00 |
| 17.06.2026 | 12,51 | 12,75 | 12,44 | 12,75 | 1,67% | 5.733,00 |
| 16.06.2026 | 12,87 | 12,87 | 12,49 | 12,54 | -1,88% | 1.219,00 |
| 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 |