12,835€
-0,31%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 12,93 | 13,29 | 12,82 | 12,82 | -0,43% | - |
| 12.06.2026 | 12,77 | 12,89 | 12,63 | 12,88 | 0,66% | - |
| 11.06.2026 | 12,33 | 12,85 | 12,31 | 12,79 | 3,69% | - |
| 10.06.2026 | 12,50 | 12,65 | 12,28 | 12,34 | -1,32% | - |
| 09.06.2026 | 12,65 | 12,93 | 12,40 | 12,50 | -1,69% | - |
| 08.06.2026 | 12,38 | 12,92 | 12,31 | 12,72 | 2,58% | - |
| 05.06.2026 | 13,08 | 13,39 | 12,38 | 12,40 | -5,49% | 20,00 |
| 04.06.2026 | 12,74 | 13,31 | 12,68 | 13,12 | 3,59% | - |
| 03.06.2026 | 13,14 | 13,17 | 12,19 | 12,66 | -7,66% | - |
| 02.06.2026 | 13,87 | 14,20 | 13,58 | 13,71 | -1,44% | - |
| 01.06.2026 | 14,55 | 14,64 | 13,70 | 13,91 | -4,30% | 377,00 |
| 29.05.2026 | 14,29 | 14,58 | 14,19 | 14,54 | 1,82% | - |
| 28.05.2026 | 14,55 | 14,89 | 14,17 | 14,28 | -3,38% | - |
| 27.05.2026 | 14,92 | 15,20 | 14,68 | 14,78 | -0,61% | - |
| 26.05.2026 | 14,13 | 15,14 | 14,10 | 14,87 | 4,98% | - |
| 25.05.2026 | 13,77 | 14,54 | 13,24 | 14,16 | 3,77% | - |
| 22.05.2026 | 12,79 | 14,06 | 12,48 | 13,65 | 6,68% | 323,00 |
| 21.05.2026 | 12,69 | 13,11 | 12,65 | 12,79 | 1,87% | 98,00 |
| 20.05.2026 | 12,39 | 12,66 | 12,34 | 12,56 | 1,70% | - |
| 19.05.2026 | 12,33 | 12,79 | 12,26 | 12,35 | 0,78% | - |
| 18.05.2026 | 11,72 | 12,43 | 11,67 | 12,25 | 3,81% | - |
| 15.05.2026 | 11,61 | 12,15 | 11,59 | 11,80 | 0,00% | - |
| 14.05.2026 | 11,85 | 11,93 | 11,77 | 11,80 | -0,13% | - |
| 13.05.2026 | 11,74 | 11,99 | 11,59 | 11,82 | 1,16% | - |
| 12.05.2026 | 11,84 | 12,11 | 11,52 | 11,68 | -1,60% | - |
| 11.05.2026 | 11,75 | 11,99 | 11,43 | 11,87 | 1,41% | - |
| 08.05.2026 | 11,89 | 11,97 | 11,39 | 11,71 | -1,56% | - |
| 07.05.2026 | 12,13 | 12,26 | 11,81 | 11,89 | -1,82% | - |
| 06.05.2026 | 12,14 | 12,40 | 11,62 | 12,11 | 0,41% | - |
| 05.05.2026 | 12,60 | 12,79 | 11,93 | 12,06 | -2,23% | - |
| 04.05.2026 | 12,26 | 12,60 | 11,69 | 12,34 | 2,49% | - |
| 30.04.2026 | 11,63 | 12,05 | 11,53 | 12,04 | 2,95% | - |
| 29.04.2026 | 11,98 | 12,09 | 11,57 | 11,69 | -1,31% | - |
| 28.04.2026 | 11,94 | 12,29 | 11,68 | 11,85 | -0,80% | - |
| 27.04.2026 | 12,05 | 12,47 | 11,87 | 11,94 | -1,12% | - |
| 24.04.2026 | 12,46 | 12,51 | 11,81 | 12,08 | -2,66% | - |
| 23.04.2026 | 12,74 | 12,93 | 12,27 | 12,41 | -4,43% | - |
| 22.04.2026 | 12,94 | 13,27 | 12,65 | 12,98 | 0,70% | 8,00 |
| 21.04.2026 | 12,84 | 13,34 | 12,81 | 12,89 | 0,74% | - |
| 20.04.2026 | 14,00 | 14,02 | 12,75 | 12,80 | -8,80% | - |
| 17.04.2026 | 14,32 | 14,66 | 13,61 | 14,03 | -3,34% | - |
| 16.04.2026 | 14,73 | 14,74 | 14,21 | 14,52 | -0,27% | - |
| 15.04.2026 | 14,31 | 14,71 | 14,27 | 14,56 | 1,85% | - |
| 14.04.2026 | 14,14 | 14,54 | 14,04 | 14,29 | 1,17% | - |
| 13.04.2026 | 13,76 | 14,15 | 13,37 | 14,13 | 1,77% | - |
| 10.04.2026 | 13,84 | 14,17 | 13,61 | 13,88 | -2,05% | - |
| 09.04.2026 | 13,70 | 14,21 | 13,46 | 14,17 | 3,09% | - |
| 08.04.2026 | 13,87 | 14,00 | 13,47 | 13,75 | 3,70% | - |
| 07.04.2026 | 13,05 | 13,89 | 12,89 | 13,26 | 0,34% | - |
| 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% | - |