57,150€
1,60%
Echtzeit-Aktienkurs ZEHNDER GRP NAM. SF-,05
Bid:
Ask:
Aktienkurse zur ZEHNDER GRP NAM. SF-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 56,20 | 58,05 | 56,00 | 57,15 | 1,60% | - |
| 02.05.2024 | 55,35 | 56,30 | 54,95 | 56,25 | 1,72% | - |
| 30.04.2024 | 56,35 | 56,35 | 55,20 | 55,30 | -1,86% | - |
| 29.04.2024 | 53,90 | 56,90 | 53,85 | 56,35 | 4,64% | - |
| 26.04.2024 | 52,60 | 53,85 | 52,30 | 53,85 | 1,99% | 3,00 |
| 25.04.2024 | 53,95 | 54,00 | 52,20 | 52,80 | -1,95% | 20,00 |
| 24.04.2024 | 54,70 | 54,95 | 53,85 | 53,85 | -1,64% | - |
| 23.04.2024 | 54,90 | 55,45 | 54,65 | 54,75 | -0,27% | - |
| 22.04.2024 | 55,20 | 56,05 | 54,80 | 54,90 | -0,54% | - |
| 19.04.2024 | 55,90 | 56,85 | 54,65 | 55,20 | -1,25% | 20,00 |
| 18.04.2024 | 55,50 | 56,50 | 55,40 | 55,90 | 0,72% | 36,00 |
| 17.04.2024 | 55,30 | 56,50 | 55,20 | 55,50 | 0,36% | - |
| 16.04.2024 | 57,45 | 57,75 | 54,95 | 55,30 | -3,74% | - |
| 15.04.2024 | 57,45 | 59,00 | 57,20 | 57,45 | -2,21% | - |
| 12.04.2024 | 59,50 | 60,25 | 58,70 | 58,75 | -1,26% | - |
| 11.04.2024 | 59,10 | 59,60 | 58,25 | 59,50 | 0,42% | - |
| 10.04.2024 | 58,50 | 60,00 | 58,25 | 59,25 | 1,46% | - |
| 09.04.2024 | 58,40 | 58,90 | 57,85 | 58,40 | 0,00% | - |
| 08.04.2024 | 57,95 | 58,65 | 57,40 | 58,40 | 0,78% | - |
| 05.04.2024 | 58,20 | 58,75 | 57,60 | 57,95 | -0,43% | - |
| 04.04.2024 | 59,00 | 59,05 | 57,90 | 58,20 | -1,36% | - |
| 03.04.2024 | 59,60 | 59,65 | 57,65 | 59,00 | -1,01% | - |
| 02.04.2024 | 61,20 | 61,80 | 59,35 | 59,60 | -2,61% | - |
| 28.03.2024 | 60,15 | 61,30 | 59,70 | 61,20 | 1,75% | - |
| 27.03.2024 | 58,65 | 60,20 | 58,60 | 60,15 | 2,65% | - |
| 26.03.2024 | 58,60 | 59,30 | 58,20 | 58,60 | 0,00% | - |
| 25.03.2024 | 58,75 | 59,20 | 58,35 | 58,60 | -0,26% | - |
| 22.03.2024 | 58,45 | 59,35 | 58,30 | 58,75 | 0,51% | - |
| 21.03.2024 | 56,45 | 58,60 | 56,25 | 58,45 | 3,54% | - |
| 20.03.2024 | 54,20 | 56,45 | 54,10 | 56,45 | 4,15% | - |
| 19.03.2024 | 55,15 | 55,25 | 53,60 | 54,20 | -1,90% | - |
| 18.03.2024 | 54,60 | 55,65 | 54,50 | 55,25 | 1,19% | - |
| 15.03.2024 | 55,40 | 55,80 | 54,55 | 54,60 | -1,44% | - |
| 14.03.2024 | 56,30 | 56,40 | 55,30 | 55,40 | -1,60% | - |
| 13.03.2024 | 56,75 | 57,00 | 56,10 | 56,30 | -0,79% | - |
| 12.03.2024 | 56,30 | 56,90 | 56,15 | 56,75 | 0,80% | - |
| 11.03.2024 | 57,40 | 57,40 | 56,05 | 56,30 | -1,92% | - |
| 08.03.2024 | 57,70 | 58,20 | 57,40 | 57,40 | -0,52% | - |
| 07.03.2024 | 57,40 | 57,95 | 56,95 | 57,70 | 0,35% | - |
| 06.03.2024 | 56,80 | 57,55 | 56,55 | 57,50 | 1,23% | - |
| 05.03.2024 | 56,75 | 57,50 | 56,05 | 56,80 | -0,09% | - |
| 04.03.2024 | 56,00 | 56,95 | 55,85 | 56,85 | 1,61% | - |
| 01.03.2024 | 57,00 | 57,00 | 55,35 | 55,95 | -1,67% | - |
| 29.02.2024 | 58,55 | 59,15 | 54,25 | 56,90 | -2,74% | - |
| 28.02.2024 | 58,10 | 60,10 | 57,15 | 58,50 | 0,69% | 300,00 |
| 27.02.2024 | 57,00 | 58,10 | 57,00 | 58,10 | 1,93% | - |
| 26.02.2024 | 57,70 | 58,05 | 56,75 | 57,00 | -1,13% | - |
| 23.02.2024 | 58,50 | 58,50 | 57,35 | 57,65 | -1,45% | - |
| 22.02.2024 | 57,75 | 58,65 | 57,75 | 58,50 | 1,21% | - |
| 21.02.2024 | 57,55 | 58,45 | 56,90 | 57,80 | 0,43% | - |
| 20.02.2024 | 58,55 | 58,55 | 57,30 | 57,55 | -1,71% | - |
| 19.02.2024 | 58,65 | 58,80 | 57,65 | 58,55 | -0,17% | - |
| 16.02.2024 | 57,85 | 58,75 | 57,85 | 58,65 | 1,30% | - |
| 15.02.2024 | 57,85 | 58,95 | 57,80 | 57,90 | -0,09% | - |
| 14.02.2024 | 56,90 | 57,95 | 56,40 | 57,95 | 1,85% | 55,00 |
| 13.02.2024 | 58,50 | 58,50 | 56,20 | 56,90 | -2,74% | - |
| 12.02.2024 | 57,50 | 58,95 | 57,50 | 58,50 | 1,74% | - |
| 09.02.2024 | 57,60 | 58,25 | 56,75 | 57,50 | -0,17% | 30,00 |
| 08.02.2024 | 56,55 | 58,00 | 56,35 | 57,60 | 1,86% | - |
| 07.02.2024 | 56,70 | 56,80 | 55,65 | 56,55 | -0,09% | - |
| 06.02.2024 | 56,00 | 56,85 | 55,65 | 56,60 | 1,07% | - |
| 05.02.2024 | 55,65 | 56,15 | 55,30 | 56,00 | 0,72% | - |
| 02.02.2024 | 55,25 | 56,65 | 55,10 | 55,60 | 0,72% | - |
| 01.02.2024 | 55,70 | 55,75 | 54,15 | 55,20 | -0,90% | - |
| 31.01.2024 | 54,25 | 56,00 | 54,15 | 55,70 | 2,77% | - |
| 30.01.2024 | 54,15 | 54,75 | 54,00 | 54,20 | 0,09% | - |
| 29.01.2024 | 54,10 | 54,30 | 53,35 | 54,15 | -0,18% | - |
| 26.01.2024 | 52,85 | 54,40 | 52,40 | 54,25 | 2,65% | 10,00 |
| 25.01.2024 | 52,55 | 52,90 | 52,25 | 52,85 | 0,48% | - |
| 24.01.2024 | 53,20 | 53,20 | 52,05 | 52,60 | -0,57% | - |
| 23.01.2024 | 53,15 | 54,00 | 52,80 | 52,90 | -0,47% | - |
| 22.01.2024 | 51,65 | 53,25 | 51,55 | 53,15 | 2,71% | - |
| 19.01.2024 | 53,45 | 53,50 | 51,45 | 51,75 | -3,27% | 168,00 |
| 18.01.2024 | 52,10 | 53,80 | 52,10 | 53,50 | 2,69% | - |
| 17.01.2024 | 53,20 | 53,20 | 51,60 | 52,10 | -2,25% | - |
| 16.01.2024 | 54,05 | 54,05 | 52,60 | 53,30 | -1,39% | - |
| 15.01.2024 | 55,40 | 55,60 | 53,80 | 54,05 | -2,26% | - |
| 12.01.2024 | 54,60 | 55,60 | 54,50 | 55,30 | 1,28% | - |
| 11.01.2024 | 55,10 | 55,35 | 54,00 | 54,60 | -0,91% | - |
| 10.01.2024 | 55,70 | 55,80 | 54,75 | 55,10 | -1,25% | - |
| 09.01.2024 | 56,10 | 56,20 | 54,90 | 55,80 | -0,71% | - |
| 08.01.2024 | 55,00 | 56,20 | 54,75 | 56,20 | 1,26% | - |
| 05.01.2024 | 55,70 | 55,70 | 54,50 | 55,50 | -0,54% | - |
| 04.01.2024 | 56,00 | 56,50 | 55,05 | 55,80 | -0,36% | - |
| 03.01.2024 | 57,65 | 57,75 | 55,45 | 56,00 | -2,95% | - |
| 02.01.2024 | 57,75 | 58,20 | 57,20 | 57,70 | 0,17% | - |
| 29.12.2023 | 57,05 | 57,80 | 56,80 | 57,60 | 1,05% | - |
| 28.12.2023 | 57,30 | 57,45 | 56,50 | 57,00 | -0,52% | - |
| 27.12.2023 | 57,10 | 58,00 | 56,50 | 57,30 | 0,35% | - |
| 22.12.2023 | 57,20 | 57,45 | 56,25 | 57,10 | -0,17% | 4,00 |
| 21.12.2023 | 56,60 | 57,25 | 55,20 | 57,20 | 1,06% | - |
| 20.12.2023 | 55,65 | 57,55 | 55,55 | 56,60 | 1,80% | 50,00 |
| 19.12.2023 | 54,70 | 56,60 | 54,00 | 55,60 | 1,65% | - |
| 18.12.2023 | 57,35 | 57,40 | 53,70 | 54,70 | -4,54% | - |
| 15.12.2023 | 54,55 | 57,45 | 54,00 | 57,30 | 5,23% | - |
| 14.12.2023 | 51,50 | 55,00 | 51,50 | 54,45 | 5,73% | 20,00 |
| 13.12.2023 | 50,28 | 51,60 | 50,08 | 51,50 | 2,44% | - |
| 12.12.2023 | 50,00 | 51,75 | 49,93 | 50,28 | 0,75% | - |
| 11.12.2023 | 50,03 | 50,35 | 49,33 | 49,90 | -0,20% | - |
| 08.12.2023 | 48,83 | 50,25 | 48,78 | 50,00 | 2,51% | - |