15,210€
-1,74%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 15,41 | 15,44 | 15,14 | 15,18 | -1,94% | - |
| 15.12.2025 | 15,98 | 15,99 | 15,28 | 15,48 | -2,40% | - |
| 12.12.2025 | 15,74 | 16,05 | 15,69 | 15,86 | 0,70% | - |
| 11.12.2025 | 15,88 | 16,07 | 15,70 | 15,75 | 0,00% | 200,00 |
| 10.12.2025 | 15,90 | 16,20 | 15,67 | 15,75 | -1,19% | - |
| 09.12.2025 | 15,41 | 15,96 | 15,33 | 15,94 | 4,87% | 25,00 |
| 08.12.2025 | 15,59 | 15,95 | 15,19 | 15,20 | -2,00% | - |
| 05.12.2025 | 14,85 | 15,54 | 14,61 | 15,51 | 4,87% | - |
| 04.12.2025 | 14,79 | 15,12 | 14,66 | 14,79 | 1,72% | - |
| 03.12.2025 | 14,80 | 15,30 | 14,43 | 14,54 | -2,48% | - |
| 02.12.2025 | 14,96 | 15,27 | 14,75 | 14,91 | -2,80% | - |
| 01.12.2025 | 15,39 | 15,45 | 15,20 | 15,34 | -1,22% | - |
| 28.11.2025 | 15,70 | 15,75 | 15,17 | 15,53 | -1,08% | - |
| 27.11.2025 | 15,31 | 16,09 | 15,29 | 15,70 | 3,22% | 750,00 |
| 26.11.2025 | 15,50 | 15,55 | 14,55 | 15,21 | -1,55% | 150,00 |
| 25.11.2025 | 15,04 | 15,81 | 15,03 | 15,45 | 2,52% | - |
| 24.11.2025 | 14,24 | 15,32 | 13,70 | 15,07 | 5,02% | 340,00 |
| 21.11.2025 | 15,06 | 15,17 | 14,23 | 14,35 | -2,65% | - |
| 20.11.2025 | 14,72 | 15,25 | 13,93 | 14,74 | 1,45% | 10,00 |
| 19.11.2025 | 11,63 | 14,55 | 11,48 | 14,53 | 28,02% | 317,00 |
| 18.11.2025 | 11,34 | 11,35 | 11,26 | 11,35 | 1,79% | - |
| 17.11.2025 | 11,03 | 11,34 | 10,85 | 11,15 | 2,86% | - |
| 14.11.2025 | 11,20 | 11,26 | 10,83 | 10,84 | -2,95% | - |
| 13.11.2025 | 11,01 | 11,19 | 10,91 | 11,17 | 1,55% | - |
| 12.11.2025 | 10,87 | 11,09 | 10,82 | 11,00 | 0,64% | - |
| 11.11.2025 | 11,09 | 11,22 | 10,79 | 10,93 | -1,35% | - |
| 10.11.2025 | 10,82 | 11,10 | 10,44 | 11,08 | 6,23% | - |
| 07.11.2025 | 10,21 | 10,52 | 10,18 | 10,43 | 2,05% | - |
| 06.11.2025 | 10,23 | 10,39 | 10,02 | 10,22 | -0,39% | - |
| 05.11.2025 | 10,33 | 10,71 | 10,23 | 10,26 | -1,06% | - |
| 04.11.2025 | 10,29 | 11,00 | 10,15 | 10,37 | -2,90% | 280,00 |
| 03.11.2025 | 10,81 | 11,09 | 10,57 | 10,68 | -1,11% | 102,00 |
| 31.10.2025 | 10,61 | 10,80 | 10,53 | 10,80 | 1,89% | - |
| 30.10.2025 | 10,67 | 10,82 | 10,55 | 10,60 | -2,66% | 45,00 |
| 29.10.2025 | 10,87 | 10,94 | 10,63 | 10,89 | 0,09% | - |
| 28.10.2025 | 11,03 | 11,23 | 10,69 | 10,88 | -2,42% | - |
| 27.10.2025 | 11,13 | 11,25 | 10,75 | 11,15 | 1,46% | - |
| 24.10.2025 | 11,27 | 11,29 | 10,82 | 10,99 | 1,57% | - |
| 23.10.2025 | 11,27 | 11,27 | 10,66 | 10,82 | -2,70% | - |
| 22.10.2025 | 11,07 | 11,14 | 10,86 | 11,12 | 1,18% | - |
| 21.10.2025 | 12,04 | 12,04 | 10,93 | 10,99 | -8,19% | - |
| 20.10.2025 | 11,30 | 12,26 | 11,16 | 11,97 | 6,02% | 19,00 |
| 17.10.2025 | 11,37 | 11,47 | 11,08 | 11,29 | -1,57% | 32,00 |
| 16.10.2025 | 11,38 | 11,65 | 11,20 | 11,47 | 3,52% | - |
| 15.10.2025 | 11,84 | 11,94 | 11,02 | 11,08 | -6,50% | - |
| 14.10.2025 | 12,69 | 12,95 | 11,74 | 11,85 | 6,37% | 150,00 |
| 13.10.2025 | 11,42 | 11,82 | 11,03 | 11,14 | -2,45% | - |
| 10.10.2025 | 11,20 | 11,58 | 10,95 | 11,42 | 2,33% | - |
| 09.10.2025 | 11,52 | 11,55 | 10,77 | 11,16 | -1,67% | 52,00 |
| 08.10.2025 | 11,58 | 11,59 | 11,25 | 11,35 | -1,90% | - |
| 07.10.2025 | 11,75 | 11,97 | 11,51 | 11,57 | -1,03% | - |
| 06.10.2025 | 12,30 | 12,52 | 11,61 | 11,69 | -4,18% | - |
| 03.10.2025 | 11,78 | 12,93 | 11,78 | 12,20 | -0,65% | - |
| 02.10.2025 | 12,46 | 12,78 | 12,03 | 12,28 | -0,08% | - |
| 01.10.2025 | 12,80 | 12,84 | 12,13 | 12,29 | -1,36% | - |
| 30.09.2025 | 12,47 | 12,56 | 12,34 | 12,46 | -0,08% | 350,00 |
| 29.09.2025 | 13,39 | 13,61 | 12,31 | 12,47 | -6,94% | 153,00 |
| 26.09.2025 | 13,56 | 13,67 | 13,15 | 13,40 | -1,03% | - |
| 25.09.2025 | 13,83 | 14,03 | 13,21 | 13,54 | -2,03% | - |
| 24.09.2025 | 13,68 | 13,93 | 13,27 | 13,82 | 2,45% | - |
| 23.09.2025 | 14,01 | 14,05 | 13,10 | 13,49 | -3,51% | 1.543,00 |
| 22.09.2025 | 14,64 | 14,64 | 13,77 | 13,98 | -2,17% | - |
| 19.09.2025 | 14,42 | 14,88 | 14,01 | 14,29 | -0,35% | 7,00 |
| 18.09.2025 | 13,71 | 14,47 | 13,66 | 14,34 | 4,98% | 2,00 |
| 17.09.2025 | 14,02 | 14,05 | 13,38 | 13,66 | 0,29% | 155,00 |
| 16.09.2025 | 13,72 | 14,22 | 13,48 | 13,62 | -3,68% | - |
| 15.09.2025 | 15,09 | 15,10 | 13,64 | 14,14 | -4,01% | 273,00 |
| 12.09.2025 | 15,41 | 15,43 | 14,12 | 14,73 | -4,91% | 70,00 |
| 11.09.2025 | 15,56 | 15,77 | 15,32 | 15,49 | 0,72% | - |
| 10.09.2025 | 15,92 | 16,12 | 15,26 | 15,38 | -2,90% | 43,00 |
| 09.09.2025 | 15,82 | 16,14 | 15,68 | 15,84 | 0,89% | - |
| 08.09.2025 | 16,21 | 16,42 | 15,67 | 15,70 | -2,30% | - |
| 05.09.2025 | 15,88 | 16,41 | 15,61 | 16,07 | 1,45% | - |
| 04.09.2025 | 15,94 | 16,06 | 15,56 | 15,84 | -0,50% | 5,00 |
| 03.09.2025 | 15,63 | 16,03 | 15,04 | 15,92 | 1,79% | 3,00 |
| 02.09.2025 | 16,72 | 16,76 | 14,91 | 15,64 | -6,79% | 280,00 |
| 01.09.2025 | 17,22 | 17,36 | 16,10 | 16,78 | -2,44% | 300,00 |
| 29.08.2025 | 18,38 | 18,99 | 16,55 | 17,20 | -6,62% | 469,00 |
| 28.08.2025 | 18,23 | 18,54 | 17,81 | 18,42 | 1,04% | 150,00 |
| 27.08.2025 | 18,39 | 18,72 | 17,75 | 18,23 | -1,03% | 200,00 |
| 26.08.2025 | 19,54 | 19,55 | 18,25 | 18,42 | -6,07% | - |
| 25.08.2025 | 18,53 | 19,63 | 18,51 | 19,61 | 4,48% | 58,00 |
| 22.08.2025 | 18,17 | 18,79 | 18,12 | 18,77 | 3,08% | - |
| 21.08.2025 | 18,47 | 18,85 | 17,94 | 18,21 | -1,51% | - |
| 20.08.2025 | 18,23 | 18,79 | 17,51 | 18,49 | 1,32% | 299,00 |
| 19.08.2025 | 18,42 | 18,64 | 17,68 | 18,25 | -1,93% | - |
| 18.08.2025 | 22,25 | 22,33 | 17,57 | 18,61 | -15,02% | 586,00 |
| 15.08.2025 | 21,90 | 22,60 | 21,78 | 21,90 | 0,23% | - |
| 14.08.2025 | 21,40 | 21,98 | 20,98 | 21,85 | 1,86% | 200,00 |
| 13.08.2025 | 22,40 | 22,53 | 21,38 | 21,45 | -4,24% | - |
| 12.08.2025 | 21,93 | 22,48 | 21,73 | 22,40 | 1,70% | 1.033,00 |
| 11.08.2025 | 22,45 | 23,00 | 21,78 | 22,03 | -0,56% | 579,00 |
| 08.08.2025 | 22,93 | 23,53 | 22,08 | 22,15 | -3,49% | - |
| 07.08.2025 | 22,45 | 22,98 | 22,33 | 22,95 | 2,68% | - |
| 06.08.2025 | 22,70 | 23,40 | 22,23 | 22,35 | 0,00% | - |
| 05.08.2025 | 22,68 | 22,88 | 21,90 | 22,35 | -0,45% | 19,00 |
| 04.08.2025 | 22,03 | 22,75 | 21,15 | 22,45 | 2,75% | 382,00 |
| 01.08.2025 | 20,70 | 21,95 | 20,65 | 21,85 | 5,05% | - |
| 31.07.2025 | 20,73 | 21,58 | 20,35 | 20,80 | -1,65% | 5,00 |
| 30.07.2025 | 22,60 | 23,10 | 20,98 | 21,15 | -7,14% | 373,00 |