22,800€
-5,49%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 23,93 | 24,33 | 22,80 | 22,83 | -5,39% | 382,00 |
| 15.07.2025 | 25,70 | 26,03 | 23,43 | 24,13 | -6,13% | 185,00 |
| 14.07.2025 | 25,55 | 25,80 | 23,40 | 25,70 | -0,39% | 4.520,00 |
| 11.07.2025 | 25,15 | 25,93 | 24,88 | 25,80 | 1,78% | 3.000,00 |
| 10.07.2025 | 25,48 | 26,05 | 25,08 | 25,35 | 0,70% | 139,00 |
| 09.07.2025 | 24,58 | 26,13 | 24,45 | 25,18 | 2,44% | 2.152,00 |
| 08.07.2025 | 24,18 | 24,65 | 23,83 | 24,58 | 1,55% | 400,00 |
| 07.07.2025 | 22,95 | 24,33 | 22,60 | 24,20 | 7,08% | 358,00 |
| 04.07.2025 | 23,05 | 23,35 | 22,55 | 22,60 | -2,16% | 222,00 |
| 03.07.2025 | 21,80 | 23,28 | 21,73 | 23,10 | 6,21% | 150,00 |
| 02.07.2025 | 22,13 | 22,18 | 20,85 | 21,75 | -0,46% | 14,00 |
| 01.07.2025 | 22,70 | 22,83 | 21,50 | 21,85 | -3,64% | - |
| 30.06.2025 | 22,60 | 22,78 | 21,75 | 22,68 | 3,30% | - |
| 27.06.2025 | 21,40 | 22,00 | 20,88 | 21,95 | 2,33% | - |
| 26.06.2025 | 21,35 | 21,48 | 21,05 | 21,45 | 0,47% | - |
| 25.06.2025 | 20,68 | 21,60 | 20,68 | 21,35 | 2,15% | - |
| 24.06.2025 | 21,03 | 21,13 | 19,71 | 20,90 | 1,70% | 250,00 |
| 23.06.2025 | 20,35 | 20,75 | 19,48 | 20,55 | 2,24% | 3.871,00 |
| 20.06.2025 | 19,77 | 20,68 | 19,69 | 20,10 | 2,19% | 202,00 |
| 19.06.2025 | 19,24 | 19,84 | 19,11 | 19,67 | 1,60% | - |
| 18.06.2025 | 18,69 | 19,71 | 18,59 | 19,36 | 3,81% | - |
| 17.06.2025 | 18,11 | 18,79 | 18,10 | 18,65 | 2,25% | 164,00 |
| 16.06.2025 | 18,05 | 18,57 | 18,02 | 18,24 | 1,28% | 15,00 |
| 13.06.2025 | 17,66 | 18,14 | 17,58 | 18,01 | -0,44% | 53,00 |
| 12.06.2025 | 17,90 | 18,24 | 17,87 | 18,09 | 0,61% | - |
| 11.06.2025 | 17,77 | 18,04 | 17,72 | 17,98 | 1,12% | 100,00 |
| 10.06.2025 | 17,24 | 17,95 | 17,10 | 17,78 | 4,04% | 93,00 |
| 09.06.2025 | 17,57 | 17,91 | 17,07 | 17,09 | -2,95% | 302,00 |
| 06.06.2025 | 18,07 | 18,07 | 17,54 | 17,61 | -2,22% | 482,00 |
| 05.06.2025 | 17,82 | 18,17 | 17,80 | 18,01 | 0,95% | - |
| 04.06.2025 | 17,67 | 18,61 | 17,56 | 17,84 | 1,31% | 569,00 |
| 03.06.2025 | 17,49 | 17,76 | 17,27 | 17,61 | 0,69% | - |
| 02.06.2025 | 17,43 | 18,03 | 17,28 | 17,49 | 0,23% | 323,00 |
| 30.05.2025 | 17,77 | 18,16 | 17,38 | 17,45 | -3,27% | - |
| 29.05.2025 | 17,96 | 18,31 | 17,36 | 18,04 | 1,58% | 500,00 |
| 28.05.2025 | 17,40 | 17,96 | 17,36 | 17,76 | 1,83% | 100,00 |
| 27.05.2025 | 17,78 | 17,80 | 17,23 | 17,44 | -1,47% | 500,00 |
| 26.05.2025 | 18,59 | 18,90 | 17,30 | 17,70 | 0,40% | 139,00 |
| 23.05.2025 | 17,59 | 18,16 | 17,30 | 17,63 | 0,28% | - |
| 22.05.2025 | 18,10 | 18,15 | 17,29 | 17,58 | -1,57% | - |
| 21.05.2025 | 18,64 | 18,96 | 17,42 | 17,86 | -3,82% | - |
| 20.05.2025 | 17,74 | 18,78 | 17,00 | 18,57 | 4,33% | 120,00 |
| 19.05.2025 | 17,70 | 17,87 | 16,50 | 17,80 | 1,08% | - |
| 16.05.2025 | 17,50 | 18,24 | 17,33 | 17,61 | 0,74% | 87,00 |
| 15.05.2025 | 17,82 | 17,84 | 17,33 | 17,48 | -1,47% | 181,00 |
| 14.05.2025 | 18,34 | 18,34 | 17,35 | 17,74 | -3,27% | 385,00 |
| 13.05.2025 | 17,54 | 18,44 | 17,14 | 18,34 | 4,20% | - |
| 12.05.2025 | 17,30 | 17,61 | 16,32 | 17,60 | 5,01% | - |
| 09.05.2025 | 16,72 | 16,76 | 16,40 | 16,76 | 0,54% | 636,00 |
| 08.05.2025 | 16,74 | 16,75 | 16,11 | 16,67 | 0,00% | - |
| 07.05.2025 | 16,59 | 16,70 | 16,36 | 16,67 | 1,03% | - |
| 06.05.2025 | 16,93 | 17,13 | 16,20 | 16,50 | -3,00% | - |
| 05.05.2025 | 16,03 | 17,01 | 15,87 | 17,01 | 6,18% | 146,00 |
| 02.05.2025 | 15,58 | 16,06 | 15,50 | 16,02 | 2,30% | - |
| 30.04.2025 | 15,36 | 15,85 | 15,24 | 15,66 | 1,75% | - |
| 29.04.2025 | 14,94 | 15,42 | 14,88 | 15,39 | 2,87% | 434,00 |
| 28.04.2025 | 14,96 | 15,09 | 14,75 | 14,96 | -0,66% | 25,00 |
| 25.04.2025 | 14,92 | 15,39 | 14,75 | 15,06 | 0,80% | - |
| 24.04.2025 | 15,41 | 15,42 | 14,56 | 14,94 | -3,11% | 670,00 |
| 23.04.2025 | 14,64 | 15,76 | 13,87 | 15,42 | 7,31% | - |
| 22.04.2025 | 14,03 | 14,41 | 13,80 | 14,37 | 3,83% | - |
| 17.04.2025 | 13,91 | 13,99 | 13,75 | 13,84 | 0,65% | - |
| 16.04.2025 | 13,48 | 13,97 | 13,44 | 13,75 | 0,44% | - |
| 15.04.2025 | 13,63 | 13,82 | 13,52 | 13,69 | 0,51% | - |
| 14.04.2025 | 13,31 | 13,69 | 13,19 | 13,62 | 2,87% | - |
| 11.04.2025 | 13,24 | 13,28 | 12,67 | 13,24 | 0,76% | 75,00 |
| 10.04.2025 | 13,60 | 13,64 | 12,76 | 13,14 | -4,37% | - |
| 09.04.2025 | 12,42 | 13,83 | 12,28 | 13,74 | 9,57% | - |
| 08.04.2025 | 12,77 | 13,12 | 12,34 | 12,54 | 0,00% | - |
| 07.04.2025 | 12,18 | 12,71 | 11,38 | 12,54 | -1,03% | - |
| 04.04.2025 | 13,65 | 13,67 | 12,48 | 12,67 | -6,29% | - |
| 03.04.2025 | 13,80 | 14,53 | 13,22 | 13,52 | -4,45% | - |
| 02.04.2025 | 13,69 | 14,17 | 13,45 | 14,15 | 3,21% | - |
| 01.04.2025 | 13,26 | 13,93 | 13,24 | 13,71 | 3,24% | - |
| 31.03.2025 | 13,56 | 13,70 | 13,00 | 13,28 | -2,71% | - |
| 28.03.2025 | 13,72 | 13,76 | 13,47 | 13,65 | -1,16% | - |
| 27.03.2025 | 13,74 | 13,83 | 13,60 | 13,81 | 0,15% | - |
| 26.03.2025 | 14,03 | 14,15 | 13,73 | 13,79 | -1,78% | 500,00 |
| 25.03.2025 | 13,84 | 14,15 | 13,52 | 14,04 | 1,45% | - |
| 24.03.2025 | 13,85 | 13,93 | 13,60 | 13,84 | 0,80% | 529,00 |
| 21.03.2025 | 13,56 | 14,16 | 13,50 | 13,73 | 1,18% | - |
| 20.03.2025 | 13,82 | 13,92 | 13,38 | 13,57 | -2,16% | - |
| 19.03.2025 | 13,04 | 14,03 | 12,96 | 13,87 | 6,28% | 695,00 |
| 18.03.2025 | 13,05 | 13,20 | 12,86 | 13,05 | -0,23% | - |
| 17.03.2025 | 13,12 | 13,25 | 12,87 | 13,08 | 1,08% | - |
| 14.03.2025 | 12,61 | 13,03 | 12,50 | 12,94 | 3,27% | - |
| 13.03.2025 | 12,55 | 12,67 | 12,16 | 12,53 | -0,24% | - |
| 12.03.2025 | 12,74 | 12,88 | 12,51 | 12,56 | -1,26% | - |
| 11.03.2025 | 12,38 | 12,72 | 12,33 | 12,72 | 3,41% | - |
| 10.03.2025 | 13,20 | 13,32 | 12,20 | 12,30 | -6,89% | - |
| 07.03.2025 | 12,87 | 13,21 | 12,70 | 13,21 | 2,17% | - |
| 06.03.2025 | 13,53 | 13,56 | 12,85 | 12,93 | -4,01% | - |
| 05.03.2025 | 12,91 | 13,54 | 12,67 | 13,47 | 5,32% | - |
| 04.03.2025 | 12,77 | 12,91 | 12,50 | 12,79 | 0,47% | - |
| 03.03.2025 | 11,73 | 12,80 | 11,59 | 12,73 | 9,36% | 77,00 |
| 28.02.2025 | 10,92 | 11,69 | 10,91 | 11,64 | 5,91% | - |
| 27.02.2025 | 12,15 | 12,36 | 10,86 | 10,99 | -8,87% | - |
| 26.02.2025 | 12,32 | 12,32 | 12,02 | 12,06 | -1,55% | - |
| 25.02.2025 | 12,43 | 12,57 | 12,10 | 12,25 | -1,21% | 10,00 |
| 24.02.2025 | 13,35 | 13,46 | 12,33 | 12,40 | -6,20% | - |