12,325$
-0,04%
Echtzeit-Aktienkurs Ermenegildo Zegna N.V.
Bid:
Ask:
Aktienkurse zur Ermenegildo Zegna N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 12,38 | 12,54 | 12,21 | 12,32 | -0,08% | 272.071,00 |
| 30.05.2024 | 11,95 | 12,35 | 11,95 | 12,33 | 3,79% | 350.655,00 |
| 29.05.2024 | 12,26 | 12,26 | 11,86 | 11,88 | -4,42% | 408.977,00 |
| 28.05.2024 | 12,66 | 12,70 | 12,33 | 12,43 | -1,51% | 334.971,00 |
| 24.05.2024 | 12,66 | 12,79 | 12,60 | 12,62 | 0,16% | 242.228,00 |
| 23.05.2024 | 12,66 | 12,75 | 12,53 | 12,60 | -0,32% | 253.022,00 |
| 22.05.2024 | 12,79 | 12,95 | 12,61 | 12,64 | -1,40% | 313.141,00 |
| 21.05.2024 | 12,91 | 12,98 | 12,82 | 12,82 | -1,16% | 428.969,00 |
| 20.05.2024 | 13,19 | 13,36 | 12,96 | 12,97 | -1,67% | 621.557,00 |
| 17.05.2024 | 12,80 | 13,22 | 12,69 | 13,19 | 3,13% | 486.918,00 |
| 16.05.2024 | 12,48 | 12,85 | 12,44 | 12,79 | 2,16% | 448.912,00 |
| 15.05.2024 | 12,69 | 12,78 | 12,52 | 12,52 | -1,34% | 472.482,00 |
| 14.05.2024 | 12,63 | 12,76 | 12,60 | 12,69 | 1,68% | 340.210,00 |
| 13.05.2024 | 12,37 | 12,63 | 12,30 | 12,48 | 1,30% | 513.158,00 |
| 10.05.2024 | 12,75 | 12,82 | 12,31 | 12,32 | -2,84% | 624.464,00 |
| 09.05.2024 | 12,72 | 12,88 | 12,62 | 12,68 | -0,24% | 672.202,00 |
| 08.05.2024 | 12,74 | 12,78 | 12,47 | 12,71 | -0,78% | 514.872,00 |
| 07.05.2024 | 12,78 | 12,94 | 12,72 | 12,81 | -0,08% | 488.187,00 |
| 06.05.2024 | 12,75 | 13,00 | 12,68 | 12,82 | 0,87% | 474.297,00 |
| 03.05.2024 | 13,00 | 13,00 | 12,69 | 12,71 | -0,78% | 736.719,00 |
| 02.05.2024 | 12,55 | 12,86 | 12,43 | 12,81 | 3,31% | 714.384,00 |
| 01.05.2024 | 12,30 | 12,55 | 12,23 | 12,40 | 0,81% | 742.605,00 |
| 30.04.2024 | 12,18 | 12,33 | 12,07 | 12,30 | 0,00% | 892.122,00 |
| 29.04.2024 | 12,04 | 12,31 | 11,94 | 12,30 | 2,24% | 443.179,00 |
| 26.04.2024 | 11,90 | 12,18 | 11,89 | 12,03 | 1,60% | 420.705,00 |
| 25.04.2024 | 11,86 | 12,07 | 11,80 | 11,84 | -1,17% | 432.904,00 |
| 24.04.2024 | 11,87 | 12,08 | 11,85 | 11,98 | 0,50% | 530.804,00 |
| 23.04.2024 | 11,60 | 12,04 | 11,60 | 11,92 | 1,71% | 832.692,00 |
| 22.04.2024 | 11,56 | 11,78 | 11,53 | 11,72 | 1,82% | 792.015,00 |
| 19.04.2024 | 11,62 | 11,80 | 11,50 | 11,51 | -1,20% | 797.921,00 |
| 18.04.2024 | 11,46 | 11,90 | 11,44 | 11,65 | 1,66% | 1.149.648,00 |
| 17.04.2024 | 11,09 | 11,62 | 11,06 | 11,46 | 3,99% | 1.081.133,00 |
| 16.04.2024 | 11,08 | 11,15 | 11,00 | 11,02 | 0,09% | 565.681,00 |
| 15.04.2024 | 11,31 | 11,38 | 11,01 | 11,01 | -2,65% | 649.827,00 |
| 12.04.2024 | 11,59 | 11,64 | 11,31 | 11,31 | -3,08% | 785.304,00 |
| 11.04.2024 | 11,70 | 11,85 | 11,61 | 11,67 | 0,00% | 603.148,00 |
| 10.04.2024 | 11,83 | 11,83 | 11,53 | 11,67 | -2,83% | 1.011.879,00 |
| 09.04.2024 | 12,10 | 12,22 | 11,75 | 12,01 | -1,31% | 1.132.404,00 |
| 08.04.2024 | 12,79 | 13,00 | 11,73 | 12,17 | 1,76% | 3.188.488,00 |
| 05.04.2024 | 13,44 | 13,44 | 11,27 | 11,96 | -14,20% | 5.040.694,00 |
| 04.04.2024 | 14,02 | 14,17 | 13,76 | 13,94 | -0,92% | 644.159,00 |
| 03.04.2024 | 14,09 | 14,24 | 14,02 | 14,07 | -0,35% | 426.629,00 |
| 02.04.2024 | 14,44 | 14,57 | 13,97 | 14,12 | -3,16% | 690.989,00 |
| 01.04.2024 | 14,62 | 14,73 | 14,50 | 14,58 | -0,48% | 397.722,00 |
| 28.03.2024 | 14,50 | 14,80 | 14,47 | 14,65 | 0,90% | 331.903,00 |
| 27.03.2024 | 14,46 | 14,56 | 14,34 | 14,52 | 0,97% | 508.961,00 |
| 26.03.2024 | 14,53 | 14,62 | 14,36 | 14,38 | -1,03% | 443.975,00 |
| 25.03.2024 | 14,61 | 14,80 | 14,49 | 14,53 | -0,62% | 542.561,00 |
| 22.03.2024 | 15,20 | 15,21 | 14,43 | 14,62 | -4,13% | 1.721.593,00 |
| 21.03.2024 | 14,99 | 15,26 | 14,98 | 15,25 | 1,73% | 776.708,00 |
| 20.03.2024 | 14,89 | 15,00 | 14,82 | 14,99 | 0,81% | 703.912,00 |
| 19.03.2024 | 14,69 | 14,88 | 14,65 | 14,87 | 1,23% | 696.256,00 |
| 18.03.2024 | 14,76 | 14,79 | 14,59 | 14,69 | -0,34% | 398.054,00 |
| 15.03.2024 | 14,80 | 14,95 | 14,70 | 14,74 | -0,34% | 555.720,00 |
| 14.03.2024 | 14,79 | 15,00 | 14,75 | 14,79 | 0,00% | 883.991,00 |
| 13.03.2024 | 14,66 | 14,86 | 14,66 | 14,79 | 0,89% | 506.027,00 |
| 12.03.2024 | 14,44 | 14,66 | 14,33 | 14,66 | 1,52% | 646.536,00 |
| 11.03.2024 | 14,45 | 14,50 | 14,19 | 14,44 | -0,07% | 450.483,00 |
| 08.03.2024 | 14,25 | 14,55 | 14,25 | 14,45 | 1,76% | 1.041.516,00 |
| 07.03.2024 | 14,22 | 14,30 | 14,10 | 14,20 | 0,42% | 746.430,00 |
| 06.03.2024 | 14,30 | 14,35 | 13,95 | 14,14 | -3,28% | 1.360.425,00 |
| 05.03.2024 | 14,50 | 14,68 | 14,26 | 14,62 | 0,76% | 411.234,00 |
| 04.03.2024 | 14,56 | 14,70 | 14,29 | 14,51 | -0,27% | 381.640,00 |
| 01.03.2024 | 14,48 | 14,68 | 14,27 | 14,55 | 1,75% | 442.832,00 |
| 29.02.2024 | 14,45 | 14,47 | 14,20 | 14,30 | -1,11% | 304.404,00 |
| 28.02.2024 | 14,00 | 14,47 | 13,94 | 14,46 | 2,92% | 296.580,00 |
| 27.02.2024 | 14,03 | 14,16 | 13,98 | 14,05 | 0,72% | 252.528,00 |
| 26.02.2024 | 14,23 | 14,23 | 13,92 | 13,95 | -1,76% | 357.898,00 |
| 23.02.2024 | 14,17 | 14,22 | 13,82 | 14,20 | 0,00% | 398.066,00 |
| 22.02.2024 | 14,00 | 14,40 | 14,00 | 14,20 | 1,36% | 749.102,00 |
| 21.02.2024 | 13,30 | 14,01 | 13,30 | 14,01 | 5,34% | 704.538,00 |
| 20.02.2024 | 12,92 | 13,31 | 12,90 | 13,30 | 2,54% | 356.981,00 |
| 16.02.2024 | 12,70 | 13,04 | 12,55 | 12,97 | 1,49% | 338.286,00 |
| 15.02.2024 | 12,80 | 12,89 | 12,67 | 12,78 | 0,47% | 330.601,00 |
| 14.02.2024 | 12,43 | 12,73 | 12,41 | 12,72 | 4,35% | 290.762,00 |
| 31.01.2024 | 11,76 | 12,71 | 11,76 | 12,19 | 6,09% | 1.014.655,00 |
| 30.01.2024 | 11,39 | 11,62 | 11,35 | 11,49 | 0,09% | 388.647,00 |
| 29.01.2024 | 11,49 | 11,52 | 11,15 | 11,48 | 1,23% | 637.948,00 |
| 26.01.2024 | 10,90 | 11,48 | 10,85 | 11,34 | 6,08% | 1.613.735,00 |
| 25.01.2024 | 10,60 | 10,70 | 10,45 | 10,69 | 1,42% | 469.173,00 |
| 24.01.2024 | 10,70 | 10,80 | 10,51 | 10,54 | -1,77% | 366.861,00 |
| 23.01.2024 | 10,50 | 10,96 | 10,42 | 10,73 | 2,78% | 682.107,00 |
| 22.01.2024 | 10,25 | 10,49 | 10,20 | 10,44 | 1,36% | 470.305,00 |
| 19.01.2024 | 10,22 | 10,30 | 10,13 | 10,30 | 0,49% | 356.193,00 |
| 18.01.2024 | 10,30 | 10,36 | 10,20 | 10,25 | 0,69% | 401.752,00 |
| 17.01.2024 | 10,25 | 10,28 | 10,12 | 10,18 | -2,58% | 694.829,00 |
| 16.01.2024 | 10,69 | 10,75 | 10,41 | 10,45 | -3,69% | 491.978,00 |
| 12.01.2024 | 11,00 | 11,03 | 10,81 | 10,85 | -1,36% | 454.522,00 |
| 11.01.2024 | 11,00 | 11,19 | 10,95 | 11,00 | 2,42% | 826.831,00 |
| 10.01.2024 | 11,22 | 11,39 | 10,71 | 10,74 | -5,04% | 555.544,00 |
| 09.01.2024 | 10,88 | 11,41 | 10,83 | 11,31 | 3,29% | 1.290.936,00 |
| 08.01.2024 | 10,92 | 11,03 | 10,88 | 10,95 | 0,18% | 753.178,00 |
| 05.01.2024 | 10,96 | 11,02 | 10,88 | 10,93 | -0,55% | 483.759,00 |
| 04.01.2024 | 11,08 | 11,14 | 10,95 | 10,99 | -1,70% | 483.182,00 |
| 03.01.2024 | 11,37 | 11,37 | 11,10 | 11,18 | -1,06% | 292.379,00 |
| 02.01.2024 | 11,47 | 11,47 | 11,28 | 11,30 | -2,33% | 273.712,00 |
| 29.12.2023 | 11,59 | 11,71 | 11,54 | 11,57 | -0,52% | 196.029,00 |
| 28.12.2023 | 11,58 | 11,70 | 11,47 | 11,63 | 0,35% | 186.033,00 |
| 27.12.2023 | 11,68 | 11,68 | 11,58 | 11,59 | -0,09% | 140.938,00 |
| 26.12.2023 | 11,58 | 11,67 | 11,55 | 11,60 | 0,26% | 174.867,00 |