37,289$
-0,82%
Echtzeit-Aktienkurs ZURN WATER SOLUTI. DL-,01
Bid:
Ask:
Aktienkurse zur ZURN WATER SOLUTI. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 37,70 | 37,89 | 37,37 | 37,56 | 0,05% | 376.089,00 |
| 02.07.2025 | 37,47 | 37,66 | 37,11 | 37,54 | 0,35% | 841.456,00 |
| 01.07.2025 | 36,41 | 37,82 | 36,28 | 37,41 | 2,30% | 773.694,00 |
| 30.06.2025 | 36,81 | 36,81 | 36,42 | 36,57 | 0,16% | 797.717,00 |
| 27.06.2025 | 36,74 | 37,00 | 36,24 | 36,51 | -0,33% | 1.719.438,00 |
| 26.06.2025 | 36,22 | 36,66 | 36,22 | 36,63 | 1,36% | 398.204,00 |
| 25.06.2025 | 36,33 | 36,46 | 35,91 | 36,14 | -0,50% | 496.491,00 |
| 24.06.2025 | 36,26 | 36,43 | 36,02 | 36,32 | 0,61% | 920.654,00 |
| 23.06.2025 | 35,27 | 36,24 | 35,26 | 36,10 | 2,06% | 900.788,00 |
| 20.06.2025 | 35,49 | 35,79 | 35,20 | 35,37 | -0,53% | 1.527.868,00 |
| 18.06.2025 | 35,34 | 36,24 | 35,34 | 35,56 | 0,45% | 1.075.629,00 |
| 17.06.2025 | 35,30 | 35,78 | 35,09 | 35,40 | -0,48% | 710.365,00 |
| 16.06.2025 | 35,49 | 35,61 | 35,27 | 35,57 | 1,02% | 557.981,00 |
| 13.06.2025 | 35,38 | 35,63 | 35,06 | 35,21 | -2,30% | 629.802,00 |
| 12.06.2025 | 36,15 | 36,28 | 35,89 | 36,04 | -0,74% | 563.775,00 |
| 11.06.2025 | 36,80 | 37,06 | 36,14 | 36,31 | -1,17% | 577.793,00 |
| 10.06.2025 | 36,69 | 36,96 | 36,38 | 36,74 | 0,41% | 552.924,00 |
| 09.06.2025 | 36,81 | 36,83 | 36,46 | 36,59 | 0,19% | 540.259,00 |
| 06.06.2025 | 36,84 | 37,03 | 36,30 | 36,52 | 0,72% | 373.582,00 |
| 05.06.2025 | 36,38 | 36,44 | 36,04 | 36,26 | 0,28% | 398.012,00 |
| 04.06.2025 | 36,56 | 36,65 | 36,15 | 36,16 | -0,77% | 441.001,00 |
| 03.06.2025 | 35,81 | 36,49 | 35,72 | 36,44 | 2,10% | 480.356,00 |
| 02.06.2025 | 36,05 | 36,07 | 35,34 | 35,69 | -1,38% | 398.665,00 |
| 30.05.2025 | 36,41 | 36,54 | 35,95 | 36,19 | -0,82% | 822.897,00 |
| 29.05.2025 | 36,70 | 36,70 | 36,12 | 36,49 | 0,66% | 364.449,00 |
| 28.05.2025 | 36,96 | 36,99 | 36,16 | 36,25 | -1,81% | 523.532,00 |
| 27.05.2025 | 36,11 | 37,01 | 35,79 | 36,92 | 3,91% | 798.265,00 |
| 23.05.2025 | 35,08 | 35,73 | 35,07 | 35,53 | -0,59% | 601.925,00 |
| 22.05.2025 | 35,76 | 36,07 | 35,53 | 35,74 | -0,45% | 511.912,00 |
| 21.05.2025 | 36,66 | 36,75 | 35,89 | 35,90 | -3,00% | 449.892,00 |
| 20.05.2025 | 37,21 | 37,38 | 36,83 | 37,01 | -1,10% | 622.218,00 |
| 19.05.2025 | 37,07 | 37,47 | 36,90 | 37,42 | -0,32% | 436.954,00 |
| 16.05.2025 | 37,18 | 37,67 | 36,96 | 37,54 | 1,46% | 704.835,00 |
| 15.05.2025 | 36,81 | 37,10 | 36,69 | 37,00 | 0,33% | 524.737,00 |
| 14.05.2025 | 37,47 | 37,55 | 36,86 | 36,88 | -1,55% | 489.953,00 |
| 13.05.2025 | 37,38 | 37,76 | 37,18 | 37,46 | 0,70% | 886.648,00 |
| 12.05.2025 | 36,58 | 37,29 | 36,33 | 37,20 | 5,68% | 1.251.686,00 |
| 09.05.2025 | 35,17 | 35,64 | 34,91 | 35,20 | 0,09% | 607.292,00 |
| 08.05.2025 | 34,56 | 35,30 | 34,45 | 35,17 | 2,69% | 898.018,00 |
| 07.05.2025 | 34,17 | 34,53 | 33,95 | 34,25 | -0,09% | 905.725,00 |
| 06.05.2025 | 34,45 | 34,87 | 34,24 | 34,28 | -1,38% | 842.337,00 |
| 05.05.2025 | 34,55 | 35,17 | 34,51 | 34,76 | -0,60% | 575.663,00 |
| 02.05.2025 | 34,75 | 35,26 | 34,75 | 34,97 | 1,57% | 664.560,00 |
| 01.05.2025 | 34,20 | 34,67 | 33,88 | 34,43 | 1,38% | 810.639,00 |
| 30.04.2025 | 33,88 | 34,14 | 33,55 | 33,96 | -0,61% | 965.748,00 |
| 29.04.2025 | 33,58 | 34,32 | 33,51 | 34,17 | 1,36% | 773.054,00 |
| 28.04.2025 | 34,05 | 34,30 | 33,52 | 33,71 | -0,44% | 926.985,00 |
| 25.04.2025 | 33,58 | 33,88 | 33,45 | 33,86 | 0,39% | 958.941,00 |
| 24.04.2025 | 32,28 | 33,81 | 32,23 | 33,73 | 3,31% | 2.004.165,00 |
| 23.04.2025 | 31,19 | 34,20 | 30,56 | 32,65 | 4,88% | 2.845.292,00 |
| 22.04.2025 | 29,94 | 31,18 | 29,94 | 31,13 | 4,85% | 2.568.203,00 |
| 21.04.2025 | 29,82 | 30,05 | 29,39 | 29,69 | -1,23% | 1.267.587,00 |
| 17.04.2025 | 29,63 | 30,18 | 29,55 | 30,06 | 1,55% | 1.139.933,00 |
| 16.04.2025 | 29,62 | 30,03 | 29,40 | 29,60 | 0,51% | 1.254.551,00 |
| 15.04.2025 | 29,50 | 29,71 | 29,27 | 29,45 | -0,07% | 855.271,00 |
| 14.04.2025 | 29,86 | 29,86 | 29,12 | 29,47 | 0,20% | 798.118,00 |
| 11.04.2025 | 29,20 | 29,83 | 28,64 | 29,41 | 0,75% | 1.270.145,00 |
| 10.04.2025 | 29,50 | 29,77 | 28,58 | 29,19 | -3,25% | 1.654.321,00 |
| 09.04.2025 | 27,96 | 30,63 | 27,74 | 30,17 | 5,86% | 2.550.664,00 |
| 08.04.2025 | 30,12 | 30,38 | 28,18 | 28,50 | -3,94% | 1.621.188,00 |
| 07.04.2025 | 28,95 | 30,60 | 28,38 | 29,67 | 0,07% | 1.985.947,00 |
| 04.04.2025 | 29,39 | 30,26 | 28,86 | 29,65 | -3,29% | 1.316.209,00 |
| 03.04.2025 | 32,27 | 32,27 | 30,46 | 30,66 | -8,45% | 1.372.832,00 |
| 02.04.2025 | 32,80 | 33,72 | 32,60 | 33,49 | 1,00% | 859.504,00 |
| 01.04.2025 | 32,93 | 33,33 | 32,73 | 33,16 | 0,55% | 745.473,00 |
| 31.03.2025 | 32,64 | 33,17 | 32,06 | 32,98 | 0,06% | 1.197.352,00 |
| 28.03.2025 | 33,73 | 33,84 | 32,81 | 32,96 | -2,37% | 668.807,00 |
| 27.03.2025 | 33,97 | 34,12 | 33,55 | 33,76 | -0,59% | 751.530,00 |
| 26.03.2025 | 34,27 | 34,46 | 33,91 | 33,96 | -0,76% | 534.309,00 |
| 25.03.2025 | 34,25 | 34,49 | 33,96 | 34,22 | -0,38% | 659.489,00 |
| 24.03.2025 | 33,99 | 34,39 | 33,73 | 34,35 | 2,66% | 778.280,00 |
| 21.03.2025 | 33,44 | 33,53 | 32,91 | 33,46 | -0,54% | 2.517.528,00 |
| 20.03.2025 | 33,60 | 33,87 | 33,35 | 33,64 | -1,09% | 888.505,00 |
| 19.03.2025 | 33,53 | 34,25 | 33,49 | 34,01 | 1,83% | 1.255.871,00 |
| 18.03.2025 | 33,24 | 33,58 | 33,21 | 33,40 | -0,24% | 771.633,00 |
| 17.03.2025 | 33,03 | 33,63 | 33,03 | 33,48 | 0,93% | 789.354,00 |
| 14.03.2025 | 32,66 | 33,24 | 32,34 | 33,17 | 2,44% | 789.001,00 |
| 13.03.2025 | 32,79 | 32,84 | 32,36 | 32,38 | -1,37% | 692.645,00 |
| 12.03.2025 | 33,34 | 33,43 | 32,47 | 32,83 | -0,97% | 1.205.260,00 |
| 11.03.2025 | 34,42 | 34,59 | 33,10 | 33,15 | -3,47% | 1.117.022,00 |
| 10.03.2025 | 34,96 | 35,55 | 34,20 | 34,34 | -2,94% | 1.081.145,00 |
| 07.03.2025 | 34,42 | 35,46 | 34,25 | 35,38 | 2,31% | 715.894,00 |
| 06.03.2025 | 34,02 | 34,81 | 34,00 | 34,58 | 0,90% | 1.008.753,00 |
| 05.03.2025 | 33,98 | 34,58 | 33,72 | 34,27 | 1,33% | 767.943,00 |
| 04.03.2025 | 34,49 | 34,66 | 33,81 | 33,82 | -3,23% | 1.196.160,00 |
| 03.03.2025 | 35,60 | 35,83 | 34,77 | 34,95 | -1,35% | 1.008.800,00 |
| 28.02.2025 | 35,17 | 35,44 | 34,81 | 35,43 | 1,08% | 1.232.327,00 |
| 27.02.2025 | 35,13 | 35,64 | 35,01 | 35,05 | -0,40% | 786.118,00 |
| 26.02.2025 | 35,30 | 35,49 | 35,02 | 35,19 | -0,31% | 567.861,00 |
| 25.02.2025 | 35,00 | 35,68 | 34,74 | 35,30 | 1,29% | 999.031,00 |
| 24.02.2025 | 34,99 | 35,07 | 34,68 | 34,85 | -0,09% | 775.824,00 |
| 21.02.2025 | 35,63 | 35,63 | 34,74 | 34,88 | -1,33% | 818.225,00 |
| 20.02.2025 | 35,49 | 35,66 | 35,00 | 35,35 | -0,87% | 762.893,00 |
| 19.02.2025 | 35,37 | 35,81 | 35,27 | 35,66 | -0,36% | 762.855,00 |
| 18.02.2025 | 35,62 | 36,03 | 35,48 | 35,79 | 0,90% | 1.299.558,00 |
| 14.02.2025 | 35,76 | 36,01 | 35,29 | 35,47 | -1,39% | 1.253.493,00 |
| 13.02.2025 | 36,00 | 36,03 | 35,61 | 35,97 | 0,14% | 1.522.803,00 |
| 12.02.2025 | 35,70 | 36,24 | 35,64 | 35,92 | -2,60% | 4.055.822,00 |
| 11.02.2025 | 37,97 | 37,97 | 36,65 | 36,88 | -2,92% | 943.718,00 |
| 10.02.2025 | 38,27 | 38,27 | 37,76 | 37,99 | -0,55% | 554.026,00 |