12,510€
-4,94%
Echtzeit-Aktienkurs ZINZINO AB B
Bid:
Ask:
Aktienkurse zur ZINZINO AB B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 13,24 | 13,62 | 12,15 | 12,51 | -4,98% | - |
| 26.08.2026 | 13,17 | 13,48 | 12,51 | 13,16 | -0,04% | - |
| 25.08.2026 | 12,38 | 14,27 | 12,37 | 13,17 | 7,08% | 733,00 |
| 24.08.2026 | 12,70 | 12,98 | 12,16 | 12,30 | -3,30% | - |
| 21.08.2026 | 12,45 | 12,83 | 12,35 | 12,72 | 2,58% | - |
| 20.08.2026 | 12,31 | 12,88 | 12,20 | 12,40 | -0,44% | - |
| 19.08.2026 | 11,87 | 12,55 | 11,86 | 12,45 | 4,58% | - |
| 18.08.2026 | 11,89 | 12,20 | 11,81 | 11,91 | -0,25% | - |
| 17.08.2026 | 11,89 | 12,03 | 11,73 | 11,94 | 0,55% | - |
| 14.08.2026 | 11,61 | 12,06 | 11,60 | 11,87 | 2,28% | - |
| 13.08.2026 | 11,69 | 11,84 | 11,55 | 11,61 | -0,34% | - |
| 12.08.2026 | 11,98 | 12,14 | 11,61 | 11,65 | -2,84% | - |
| 11.08.2026 | 12,06 | 12,30 | 11,96 | 11,99 | -0,37% | - |
| 10.08.2026 | 12,11 | 12,37 | 11,96 | 12,03 | -1,64% | - |
| 07.08.2026 | 11,82 | 12,42 | 11,81 | 12,23 | 1,70% | 3,00 |
| 06.08.2026 | 12,03 | 12,16 | 11,96 | 12,03 | 0,00% | - |
| 05.08.2026 | 11,78 | 12,24 | 11,76 | 12,03 | 2,60% | 12,00 |
| 04.08.2026 | 11,66 | 11,89 | 11,59 | 11,72 | 0,69% | - |
| 03.08.2026 | 11,84 | 11,85 | 11,52 | 11,64 | 0,04% | 436,00 |
| 31.07.2026 | 11,84 | 11,90 | 11,56 | 11,64 | -1,36% | - |
| 30.07.2026 | 11,61 | 11,89 | 11,53 | 11,80 | 1,38% | - |
| 29.07.2026 | 11,66 | 11,77 | 11,56 | 11,64 | -0,43% | - |
| 28.07.2026 | 11,65 | 11,90 | 11,57 | 11,69 | -0,09% | - |
| 27.07.2026 | 11,82 | 11,97 | 11,64 | 11,70 | 0,04% | - |
| 24.07.2026 | 11,45 | 11,73 | 11,33 | 11,69 | 1,92% | - |
| 23.07.2026 | 11,46 | 11,67 | 11,34 | 11,47 | 0,13% | - |
| 22.07.2026 | 11,36 | 11,59 | 11,18 | 11,46 | 1,69% | - |
| 21.07.2026 | 11,02 | 11,27 | 10,98 | 11,27 | 1,44% | - |
| 20.07.2026 | 11,45 | 11,57 | 11,10 | 11,11 | -3,35% | 180,00 |
| 17.07.2026 | 11,68 | 11,71 | 11,44 | 11,49 | -2,17% | - |
| 16.07.2026 | 11,71 | 11,91 | 11,69 | 11,75 | 0,99% | - |
| 15.07.2026 | 11,46 | 11,69 | 11,33 | 11,63 | 1,75% | - |
| 14.07.2026 | 11,60 | 11,75 | 11,35 | 11,43 | -1,34% | 350,00 |
| 13.07.2026 | 11,99 | 12,15 | 11,57 | 11,59 | -4,30% | - |
| 10.07.2026 | 12,11 | 12,31 | 12,05 | 12,11 | -0,25% | - |
| 09.07.2026 | 12,18 | 12,23 | 12,02 | 12,14 | 0,00% | - |
| 08.07.2026 | 12,36 | 12,37 | 11,99 | 12,14 | -2,10% | - |
| 07.07.2026 | 12,58 | 12,75 | 12,37 | 12,40 | -2,05% | - |
| 06.07.2026 | 12,75 | 12,86 | 12,47 | 12,66 | -0,78% | - |
| 03.07.2026 | 12,65 | 12,83 | 11,92 | 12,76 | 1,63% | 31,00 |
| 02.07.2026 | 12,42 | 12,82 | 12,33 | 12,55 | 0,44% | - |
| 01.07.2026 | 12,06 | 12,51 | 11,87 | 12,50 | 3,44% | - |
| 30.06.2026 | 12,01 | 12,22 | 11,87 | 12,08 | 1,05% | - |
| 29.06.2026 | 12,05 | 12,06 | 11,85 | 11,96 | -0,25% | - |
| 26.06.2026 | 11,98 | 12,15 | 11,80 | 11,99 | -0,66% | - |
| 25.06.2026 | 12,24 | 12,31 | 11,96 | 12,07 | -0,66% | - |
| 24.06.2026 | 12,38 | 12,38 | 12,04 | 12,15 | -1,22% | - |
| 23.06.2026 | 12,10 | 12,41 | 12,07 | 12,30 | 2,08% | - |
| 22.06.2026 | 12,48 | 12,81 | 12,05 | 12,05 | -3,33% | - |
| 19.06.2026 | 12,30 | 12,61 | 12,29 | 12,46 | 1,05% | 300,00 |
| 18.06.2026 | 12,59 | 12,67 | 12,33 | 12,33 | -2,18% | 250,00 |
| 17.06.2026 | 12,54 | 12,84 | 12,44 | 12,61 | 1,37% | - |
| 16.06.2026 | 12,82 | 12,98 | 12,42 | 12,44 | -3,00% | - |
| 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% | - |