3,535€
1,87%
Echtzeit-Aktienkurs ZUMTOBEL GROUP AG INH. A
Bid:
Ask:
Aktienkurse zur ZUMTOBEL GROUP AG INH. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,55 | 3,55 | 3,53 | 3,55 | 2,31% | 13.226,00 |
| 28.05.2026 | 3,55 | 3,55 | 3,47 | 3,47 | -3,07% | 634,00 |
| 27.05.2026 | 3,53 | 3,64 | 3,53 | 3,58 | 1,70% | 5.725,00 |
| 26.05.2026 | 3,52 | 3,58 | 3,52 | 3,52 | -0,56% | 754,00 |
| 25.05.2026 | 3,58 | 3,58 | 3,54 | 3,54 | 2,31% | 2.133,00 |
| 22.05.2026 | 3,63 | 3,63 | 3,46 | 3,46 | -1,70% | 136,00 |
| 21.05.2026 | 3,64 | 3,64 | 3,52 | 3,52 | -2,49% | 1.034,00 |
| 20.05.2026 | 3,64 | 3,68 | 3,53 | 3,61 | -0,55% | 4.966,00 |
| 19.05.2026 | 3,61 | 3,67 | 3,57 | 3,63 | 2,83% | 6.537,00 |
| 18.05.2026 | 3,50 | 3,53 | 3,50 | 3,53 | -1,12% | 5.710,00 |
| 15.05.2026 | 3,55 | 3,57 | 3,55 | 3,57 | 2,29% | 1.020,00 |
| 14.05.2026 | 3,54 | 3,54 | 3,49 | 3,49 | -1,41% | 91,00 |
| 13.05.2026 | 3,50 | 3,54 | 3,49 | 3,54 | 2,61% | 12.390,00 |
| 12.05.2026 | 3,53 | 3,55 | 3,45 | 3,45 | -4,70% | 8.287,00 |
| 11.05.2026 | 3,65 | 3,67 | 3,62 | 3,62 | -1,90% | 3.085,00 |
| 08.05.2026 | 3,73 | 3,77 | 3,63 | 3,69 | -1,60% | 7.818,00 |
| 07.05.2026 | 3,59 | 3,75 | 3,59 | 3,75 | 4,75% | 12.920,00 |
| 06.05.2026 | 3,56 | 3,65 | 3,56 | 3,58 | 0,85% | 11.427,00 |
| 05.05.2026 | 3,57 | 3,57 | 3,55 | 3,55 | 0,85% | 2.137,00 |
| 04.05.2026 | 3,63 | 3,63 | 3,52 | 3,52 | -1,12% | 582,00 |
| 30.04.2026 | 3,60 | 3,60 | 3,56 | 3,56 | -0,84% | 503,00 |
| 29.04.2026 | 3,59 | 3,59 | 3,54 | 3,59 | 1,13% | 1.410,00 |
| 28.04.2026 | 3,57 | 3,60 | 3,55 | 3,55 | -1,11% | 2.095,00 |
| 27.04.2026 | 3,68 | 3,68 | 3,59 | 3,59 | -2,97% | 1.200,00 |
| 24.04.2026 | 3,60 | 3,70 | 3,60 | 3,70 | 2,78% | 5.370,00 |
| 23.04.2026 | 3,59 | 3,62 | 3,59 | 3,60 | -0,55% | 3.741,00 |
| 22.04.2026 | 3,64 | 3,64 | 3,58 | 3,62 | -0,28% | 27.782,00 |
| 21.04.2026 | 3,72 | 3,73 | 3,62 | 3,63 | -1,89% | 30.868,00 |
| 20.04.2026 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | 3.800,00 |
| 17.04.2026 | 3,73 | 3,73 | 3,69 | 3,72 | -0,80% | 3.177,00 |
| 16.04.2026 | 3,75 | 3,75 | 3,75 | 3,75 | 2,46% | 700,00 |
| 15.04.2026 | 3,70 | 3,71 | 3,65 | 3,66 | -1,08% | 17.553,00 |
| 14.04.2026 | 3,70 | 3,72 | 3,68 | 3,70 | 0,54% | 11.425,00 |
| 13.04.2026 | 3,70 | 3,70 | 3,68 | 3,68 | -1,08% | 450,00 |
| 10.04.2026 | 3,67 | 3,72 | 3,67 | 3,72 | -0,80% | 588,00 |
| 09.04.2026 | 3,67 | 3,75 | 3,67 | 3,75 | 1,90% | 426,00 |
| 08.04.2026 | 3,82 | 3,82 | 3,68 | 3,68 | 1,10% | 3.114,00 |
| 07.04.2026 | 3,74 | 3,74 | 3,64 | 3,64 | -3,19% | 2.609,00 |
| 02.04.2026 | 3,76 | 3,76 | 3,76 | 3,76 | -0,66% | 200,00 |
| 01.04.2026 | 3,85 | 3,85 | 3,78 | 3,79 | -1,05% | 1.301,00 |
| 31.03.2026 | 3,85 | 3,86 | 3,83 | 3,83 | -0,91% | 1.478,00 |
| 30.03.2026 | 3,90 | 3,90 | 3,84 | 3,86 | -1,03% | 7.402,00 |
| 27.03.2026 | 3,96 | 3,97 | 3,90 | 3,90 | -1,14% | 603,00 |
| 26.03.2026 | 4,03 | 4,05 | 3,91 | 3,95 | -4,25% | 16.475,00 |
| 25.03.2026 | 3,94 | 4,12 | 3,94 | 4,12 | 3,65% | 884,00 |
| 24.03.2026 | 3,92 | 3,98 | 3,92 | 3,98 | 1,53% | 502,00 |
| 23.03.2026 | 3,85 | 3,92 | 3,75 | 3,92 | -1,88% | 1.684,00 |
| 20.03.2026 | 4,03 | 4,03 | 3,99 | 3,99 | -2,68% | 678,00 |
| 19.03.2026 | 3,99 | 4,15 | 3,99 | 4,10 | 1,23% | 3.060,00 |
| 18.03.2026 | 4,14 | 4,15 | 3,99 | 4,05 | -1,22% | 2.971,00 |
| 17.03.2026 | 4,12 | 4,12 | 4,10 | 4,10 | -0,73% | 1.380,00 |
| 16.03.2026 | 4,12 | 4,19 | 4,12 | 4,13 | -0,96% | 2.613,00 |
| 13.03.2026 | 4,18 | 4,18 | 4,17 | 4,17 | -0,36% | 251,00 |
| 12.03.2026 | 4,23 | 4,23 | 4,19 | 4,19 | -2,11% | 513,00 |
| 11.03.2026 | 4,17 | 4,28 | 4,17 | 4,28 | -0,23% | 1.767,00 |
| 10.03.2026 | 4,20 | 4,29 | 4,17 | 4,29 | 2,02% | 11.200,00 |
| 09.03.2026 | 4,29 | 4,30 | 4,10 | 4,20 | -3,11% | 5.657,00 |
| 06.03.2026 | 4,22 | 4,48 | 4,21 | 4,34 | 2,97% | 23.673,00 |
| 05.03.2026 | 4,17 | 4,27 | 4,06 | 4,21 | 1,57% | 9.147,00 |
| 04.03.2026 | 4,15 | 4,16 | 4,15 | 4,15 | -0,48% | 17.313,00 |
| 03.03.2026 | 4,20 | 4,23 | 4,17 | 4,17 | -2,12% | 2.153,00 |
| 02.03.2026 | 4,19 | 4,26 | 4,18 | 4,26 | 1,55% | 2.170,00 |
| 27.02.2026 | 4,19 | 4,26 | 4,19 | 4,19 | -0,71% | 5,00 |
| 26.02.2026 | 4,21 | 4,25 | 4,21 | 4,22 | -1,29% | 7.754,00 |
| 25.02.2026 | 4,28 | 4,28 | 4,28 | 4,28 | 0,47% | 120,00 |
| 24.02.2026 | 4,20 | 4,29 | 4,20 | 4,26 | 0,47% | 1.521,00 |
| 23.02.2026 | 4,23 | 4,24 | 4,16 | 4,24 | 1,68% | 7.059,00 |
| 20.02.2026 | 4,13 | 4,20 | 4,12 | 4,17 | 1,96% | 2.545,00 |
| 19.02.2026 | 4,18 | 4,25 | 4,09 | 4,09 | -2,16% | 5.415,00 |
| 18.02.2026 | 4,15 | 4,18 | 4,15 | 4,18 | 1,71% | 3.085,00 |
| 17.02.2026 | 4,30 | 4,31 | 4,11 | 4,11 | -3,86% | 5.606,00 |
| 16.02.2026 | 4,15 | 4,30 | 4,15 | 4,27 | 5,17% | 6.334,00 |
| 13.02.2026 | 4,29 | 4,36 | 4,03 | 4,06 | -5,47% | 19.294,00 |
| 12.02.2026 | 4,16 | 4,30 | 4,03 | 4,30 | 1,30% | 13.975,00 |
| 11.02.2026 | 4,02 | 4,25 | 4,02 | 4,24 | 6,27% | 12.966,00 |
| 10.02.2026 | 3,85 | 4,08 | 3,82 | 3,99 | 7,11% | 7.473,00 |
| 09.02.2026 | 3,61 | 3,80 | 3,61 | 3,73 | 3,91% | 487,00 |
| 06.02.2026 | 3,67 | 3,68 | 3,59 | 3,59 | -0,83% | 4.627,00 |
| 05.02.2026 | 3,72 | 3,72 | 3,62 | 3,62 | -1,63% | 1.431,00 |
| 04.02.2026 | 3,60 | 3,68 | 3,57 | 3,68 | 4,11% | 8.420,00 |
| 03.02.2026 | 3,55 | 3,62 | 3,53 | 3,53 | -0,56% | 3.305,00 |
| 02.02.2026 | 3,58 | 3,61 | 3,55 | 3,55 | 0,42% | 1.259,00 |
| 30.01.2026 | 3,51 | 3,56 | 3,51 | 3,54 | 0,71% | 4.835,00 |
| 29.01.2026 | 3,54 | 3,54 | 3,51 | 3,51 | -0,85% | 1.251,00 |
| 28.01.2026 | 3,53 | 3,57 | 3,53 | 3,54 | 0,28% | - |
| 27.01.2026 | 3,51 | 3,60 | 3,51 | 3,53 | -0,84% | 2.722,00 |
| 26.01.2026 | 3,51 | 3,57 | 3,51 | 3,56 | -0,70% | 858,00 |
| 23.01.2026 | 3,59 | 3,59 | 3,59 | 3,59 | 0,84% | 828,00 |
| 22.01.2026 | 3,66 | 3,66 | 3,56 | 3,56 | -1,25% | 86,00 |
| 21.01.2026 | 3,57 | 3,60 | 3,53 | 3,60 | 0,84% | 2.699,00 |
| 20.01.2026 | 3,67 | 3,67 | 3,56 | 3,57 | -1,11% | 5.690,00 |
| 19.01.2026 | 3,57 | 3,63 | 3,56 | 3,61 | 0,42% | 4.970,00 |
| 16.01.2026 | 3,50 | 3,60 | 3,49 | 3,60 | 4,20% | 2.149,00 |
| 15.01.2026 | 3,51 | 3,51 | 3,45 | 3,45 | -0,58% | 4.173,00 |
| 14.01.2026 | 3,49 | 3,51 | 3,47 | 3,47 | -1,28% | 3.682,00 |
| 13.01.2026 | 3,53 | 3,53 | 3,45 | 3,52 | -0,71% | 834,00 |
| 12.01.2026 | 3,57 | 3,57 | 3,54 | 3,54 | 1,00% | 312,00 |
| 09.01.2026 | 3,55 | 3,58 | 3,51 | 3,51 | -0,71% | 1.094,00 |
| 08.01.2026 | 3,53 | 3,54 | 3,51 | 3,53 | 1,73% | 1.828,00 |
| 07.01.2026 | 3,55 | 3,59 | 3,47 | 3,47 | -2,39% | 5.731,00 |