13,400€
1,06%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,27 | 13,54 | 12,83 | 13,21 | -0,38% | - |
| 01.04.2026 | 12,97 | 13,49 | 12,97 | 13,26 | 3,03% | 70,00 |
| 31.03.2026 | 12,51 | 12,99 | 12,44 | 12,87 | 3,54% | - |
| 30.03.2026 | 12,24 | 12,61 | 11,85 | 12,43 | 1,55% | - |
| 27.03.2026 | 12,50 | 12,59 | 12,10 | 12,24 | -2,55% | - |
| 26.03.2026 | 12,47 | 12,73 | 12,11 | 12,56 | 0,32% | - |
| 25.03.2026 | 12,50 | 12,83 | 12,44 | 12,52 | 0,56% | - |
| 24.03.2026 | 12,12 | 12,56 | 12,10 | 12,45 | 1,80% | - |
| 23.03.2026 | 11,72 | 12,69 | 11,31 | 12,23 | 4,17% | - |
| 20.03.2026 | 12,30 | 12,44 | 11,60 | 11,74 | -4,63% | - |
| 19.03.2026 | 12,42 | 12,63 | 11,64 | 12,31 | -1,12% | 30,00 |
| 18.03.2026 | 12,82 | 13,04 | 12,41 | 12,45 | -3,41% | - |
| 17.03.2026 | 12,98 | 13,04 | 12,56 | 12,89 | -0,62% | - |
| 16.03.2026 | 13,05 | 13,07 | 12,58 | 12,97 | 0,23% | - |
| 13.03.2026 | 13,23 | 13,23 | 12,79 | 12,94 | -1,60% | - |
| 12.03.2026 | 13,37 | 13,69 | 13,09 | 13,15 | -2,88% | - |
| 11.03.2026 | 13,95 | 13,97 | 13,46 | 13,54 | -2,80% | - |
| 10.03.2026 | 13,63 | 14,16 | 13,63 | 13,93 | 1,83% | - |
| 09.03.2026 | 13,44 | 13,79 | 13,24 | 13,68 | -2,43% | - |
| 06.03.2026 | 13,79 | 14,30 | 13,76 | 14,02 | 0,43% | - |
| 05.03.2026 | 14,25 | 14,35 | 13,89 | 13,96 | 0,29% | - |
| 04.03.2026 | 13,46 | 14,16 | 13,39 | 13,92 | 0,87% | - |
| 03.03.2026 | 13,61 | 13,95 | 13,34 | 13,80 | -0,79% | - |
| 02.03.2026 | 14,25 | 14,35 | 13,53 | 13,91 | -4,40% | - |
| 27.02.2026 | 14,50 | 14,78 | 13,96 | 14,55 | 1,11% | - |
| 26.02.2026 | 15,58 | 15,77 | 14,27 | 14,39 | -7,58% | - |
| 25.02.2026 | 12,21 | 15,93 | 12,17 | 15,57 | 27,62% | 300,00 |
| 24.02.2026 | 12,16 | 12,41 | 11,93 | 12,20 | -0,33% | - |
| 23.02.2026 | 12,40 | 12,40 | 11,94 | 12,24 | 0,49% | - |
| 20.02.2026 | 12,36 | 12,48 | 12,12 | 12,18 | -1,46% | - |
| 19.02.2026 | 12,30 | 12,37 | 12,15 | 12,36 | 0,41% | - |
| 18.02.2026 | 12,08 | 12,35 | 12,04 | 12,31 | 2,41% | - |
| 17.02.2026 | 12,09 | 12,40 | 11,95 | 12,02 | -2,67% | - |
| 16.02.2026 | 12,26 | 12,40 | 12,22 | 12,35 | 0,73% | - |
| 13.02.2026 | 12,26 | 12,51 | 12,11 | 12,26 | -0,57% | - |
| 12.02.2026 | 12,60 | 12,66 | 12,15 | 12,33 | -2,76% | - |
| 11.02.2026 | 13,16 | 13,16 | 12,64 | 12,68 | -3,57% | - |
| 10.02.2026 | 13,06 | 13,17 | 12,52 | 13,15 | 0,31% | - |
| 09.02.2026 | 12,47 | 13,11 | 12,34 | 13,11 | 8,62% | - |
| 06.02.2026 | 12,01 | 12,18 | 11,93 | 12,07 | 1,77% | - |
| 05.02.2026 | 11,90 | 11,98 | 11,70 | 11,86 | 0,08% | - |
| 04.02.2026 | 12,60 | 12,66 | 11,00 | 11,85 | -5,95% | 439,00 |
| 03.02.2026 | 12,91 | 12,99 | 12,58 | 12,60 | -2,40% | - |
| 02.02.2026 | 13,11 | 13,11 | 12,82 | 12,91 | -2,42% | - |
| 30.01.2026 | 13,41 | 13,56 | 13,23 | 13,23 | -4,20% | - |
| 29.01.2026 | 13,77 | 13,81 | 13,64 | 13,81 | -0,14% | - |
| 28.01.2026 | 13,57 | 13,89 | 13,52 | 13,83 | 1,84% | - |
| 27.01.2026 | 13,70 | 14,42 | 13,47 | 13,58 | -1,31% | - |
| 26.01.2026 | 13,39 | 13,79 | 13,35 | 13,76 | 0,66% | - |
| 23.01.2026 | 13,91 | 14,00 | 13,57 | 13,67 | -0,87% | - |
| 22.01.2026 | 13,33 | 13,95 | 13,31 | 13,79 | 1,25% | - |
| 21.01.2026 | 13,27 | 13,63 | 13,06 | 13,62 | 2,87% | - |
| 20.01.2026 | 13,66 | 13,67 | 13,12 | 13,24 | -3,07% | - |
| 19.01.2026 | 14,07 | 14,26 | 13,32 | 13,66 | -3,74% | - |
| 16.01.2026 | 14,37 | 14,68 | 14,15 | 14,19 | -2,34% | - |
| 15.01.2026 | 14,68 | 14,74 | 14,36 | 14,53 | -0,82% | 84,00 |
| 14.01.2026 | 14,50 | 14,65 | 14,21 | 14,65 | 1,10% | - |
| 13.01.2026 | 14,79 | 14,81 | 14,40 | 14,49 | -1,96% | - |
| 12.01.2026 | 14,57 | 14,78 | 14,13 | 14,78 | 2,43% | - |
| 09.01.2026 | 14,41 | 14,60 | 14,26 | 14,43 | 0,98% | - |
| 08.01.2026 | 14,67 | 14,73 | 14,15 | 14,29 | -2,92% | - |
| 07.01.2026 | 14,62 | 15,68 | 14,56 | 14,72 | 0,75% | - |
| 06.01.2026 | 14,71 | 14,72 | 14,52 | 14,61 | -0,27% | 16,00 |
| 05.01.2026 | 14,64 | 14,69 | 14,30 | 14,65 | 0,55% | - |
| 02.01.2026 | 14,50 | 14,75 | 14,36 | 14,57 | -0,95% | - |
| 30.12.2025 | 14,73 | 14,99 | 14,64 | 14,71 | 1,24% | - |
| 29.12.2025 | 14,50 | 14,66 | 14,40 | 14,53 | -0,41% | - |
| 23.12.2025 | 14,37 | 14,59 | 14,20 | 14,59 | 2,39% | - |
| 22.12.2025 | 14,58 | 14,80 | 14,20 | 14,25 | -0,97% | - |
| 19.12.2025 | 14,58 | 14,63 | 14,07 | 14,39 | -1,30% | - |
| 18.12.2025 | 14,67 | 15,04 | 14,34 | 14,58 | -0,75% | - |
| 17.12.2025 | 15,22 | 15,26 | 14,40 | 14,69 | -2,26% | - |
| 16.12.2025 | 15,41 | 15,44 | 14,99 | 15,03 | -2,91% | - |
| 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% | - |