59,972CHF
1,48%
Echtzeit-Aktienkurs Zehnder Group AG
Bid:
Ask:
Aktienkurse zur Zehnder Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 59,90 | 60,20 | 58,30 | 60,00 | 1,52% | 14.716,00 |
| 16.05.2024 | 61,10 | 61,40 | 58,10 | 59,10 | -2,64% | 12.761,00 |
| 15.05.2024 | 60,20 | 61,00 | 60,10 | 60,70 | 0,33% | 39.528,00 |
| 14.05.2024 | 58,60 | 60,80 | 58,60 | 60,50 | 3,24% | 26.838,00 |
| 13.05.2024 | 59,00 | 59,80 | 58,30 | 58,60 | -0,85% | 7.605,00 |
| 10.05.2024 | 58,00 | 59,50 | 58,00 | 59,10 | 3,14% | 8.275,00 |
| 08.05.2024 | 57,40 | 57,90 | 56,60 | 57,30 | 1,24% | 6.234,00 |
| 07.05.2024 | 56,50 | 56,80 | 55,10 | 56,60 | 1,62% | 5.821,00 |
| 06.05.2024 | 55,80 | 55,90 | 54,60 | 55,70 | 0,18% | 8.327,00 |
| 03.05.2024 | 55,00 | 56,40 | 54,50 | 55,60 | 2,02% | 9.838,00 |
| 02.05.2024 | 54,80 | 55,00 | 53,80 | 54,50 | 1,30% | 9.076,00 |
| 30.04.2024 | 54,70 | 54,80 | 53,80 | 53,80 | -2,18% | 4.962,00 |
| 29.04.2024 | 52,70 | 55,40 | 52,20 | 55,00 | 4,56% | 17.891,00 |
| 26.04.2024 | 52,70 | 52,70 | 50,90 | 52,60 | 1,74% | 9.429,00 |
| 25.04.2024 | 52,60 | 52,60 | 51,10 | 51,70 | -2,08% | 5.646,00 |
| 24.04.2024 | 53,40 | 53,80 | 52,60 | 52,80 | -1,31% | 13.089,00 |
| 23.04.2024 | 53,10 | 53,80 | 53,00 | 53,50 | 0,94% | 9.756,00 |
| 22.04.2024 | 54,90 | 54,90 | 53,00 | 53,00 | -1,30% | 5.797,00 |
| 19.04.2024 | 53,40 | 53,90 | 53,00 | 53,70 | -0,92% | 12.158,00 |
| 18.04.2024 | 53,80 | 54,90 | 53,60 | 54,20 | 0,74% | 17.171,00 |
| 17.04.2024 | 54,90 | 54,90 | 53,60 | 53,80 | 0,75% | 28.945,00 |
| 16.04.2024 | 56,80 | 56,80 | 53,30 | 53,40 | -4,64% | 14.302,00 |
| 15.04.2024 | 55,50 | 57,00 | 55,50 | 56,00 | -1,75% | 14.076,00 |
| 12.04.2024 | 57,90 | 58,80 | 57,00 | 57,00 | -1,38% | 10.253,00 |
| 11.04.2024 | 57,00 | 58,20 | 57,00 | 57,80 | 0,35% | 6.882,00 |
| 10.04.2024 | 58,00 | 58,90 | 57,00 | 57,60 | 1,05% | 11.316,00 |
| 09.04.2024 | 57,10 | 57,80 | 56,70 | 57,00 | -0,87% | 7.128,00 |
| 08.04.2024 | 56,70 | 57,60 | 56,40 | 57,50 | 1,23% | 8.276,00 |
| 05.04.2024 | 56,80 | 57,50 | 56,30 | 56,80 | -0,35% | 10.420,00 |
| 04.04.2024 | 57,60 | 58,20 | 56,90 | 57,00 | -0,87% | 9.292,00 |
| 03.04.2024 | 57,40 | 57,90 | 56,30 | 57,50 | 0,00% | 10.889,00 |
| 02.04.2024 | 60,00 | 60,40 | 57,50 | 57,50 | -3,85% | 20.078,00 |
| 28.03.2024 | 59,50 | 59,80 | 58,40 | 59,80 | 1,53% | 16.372,00 |
| 27.03.2024 | 58,10 | 59,10 | 57,60 | 58,90 | 2,79% | 15.617,00 |
| 26.03.2024 | 57,50 | 58,10 | 56,70 | 57,30 | 0,00% | 11.386,00 |
| 25.03.2024 | 56,50 | 57,60 | 56,50 | 57,30 | 0,53% | 7.731,00 |
| 22.03.2024 | 57,50 | 57,70 | 56,80 | 57,00 | 0,00% | 18.176,00 |
| 21.03.2024 | 54,60 | 57,20 | 54,60 | 57,00 | 5,17% | 25.230,00 |
| 20.03.2024 | 51,90 | 54,60 | 51,90 | 54,20 | 3,83% | 13.105,00 |
| 19.03.2024 | 52,40 | 53,10 | 51,70 | 52,20 | -1,32% | 11.986,00 |
| 18.03.2024 | 53,30 | 53,30 | 52,40 | 52,90 | 0,76% | 9.332,00 |
| 15.03.2024 | 53,00 | 53,10 | 52,40 | 52,50 | -1,50% | 23.842,00 |
| 14.03.2024 | 53,80 | 54,40 | 53,10 | 53,30 | -1,11% | 15.582,00 |
| 13.03.2024 | 54,00 | 54,90 | 53,90 | 53,90 | -1,28% | 8.889,00 |
| 12.03.2024 | 54,00 | 54,60 | 53,70 | 54,60 | 0,92% | 52.446,00 |
| 11.03.2024 | 54,80 | 55,20 | 53,70 | 54,10 | -1,64% | 15.502,00 |
| 08.03.2024 | 55,40 | 55,60 | 55,00 | 55,00 | -0,90% | 11.053,00 |
| 07.03.2024 | 55,40 | 55,60 | 54,70 | 55,50 | 0,18% | 10.395,00 |
| 06.03.2024 | 54,50 | 55,40 | 54,50 | 55,40 | 0,91% | 12.479,00 |
| 05.03.2024 | 55,50 | 55,50 | 53,70 | 54,90 | 0,18% | 15.307,00 |
| 04.03.2024 | 53,90 | 54,80 | 53,60 | 54,80 | 2,43% | 9.559,00 |
| 01.03.2024 | 53,80 | 54,00 | 53,10 | 53,50 | -0,93% | 16.100,00 |
| 29.02.2024 | 56,00 | 56,00 | 51,80 | 54,00 | -3,74% | 44.024,00 |
| 28.02.2024 | 54,70 | 57,00 | 54,10 | 56,10 | 1,08% | 44.245,00 |
| 27.02.2024 | 54,50 | 55,50 | 54,30 | 55,50 | 1,83% | 11.166,00 |
| 26.02.2024 | 54,80 | 55,10 | 54,00 | 54,50 | -1,09% | 11.021,00 |
| 23.02.2024 | 55,50 | 55,50 | 54,50 | 55,10 | -0,90% | 10.213,00 |
| 22.02.2024 | 55,20 | 55,80 | 55,00 | 55,60 | 1,46% | 17.138,00 |
| 21.02.2024 | 55,50 | 55,50 | 54,10 | 54,80 | 0,37% | 17.593,00 |
| 20.02.2024 | 55,20 | 55,40 | 54,60 | 54,60 | -1,44% | 13.259,00 |
| 19.02.2024 | 55,80 | 55,90 | 54,80 | 55,40 | -0,72% | 7.464,00 |
| 16.02.2024 | 55,10 | 55,80 | 54,90 | 55,80 | 1,64% | 9.963,00 |
| 15.02.2024 | 55,00 | 55,80 | 54,90 | 54,90 | -0,18% | 13.100,00 |
| 14.02.2024 | 54,00 | 55,10 | 54,00 | 55,00 | 1,85% | 12.785,00 |
| 13.02.2024 | 54,80 | 54,90 | 53,50 | 54,00 | -1,28% | 8.921,00 |
| 12.02.2024 | 54,50 | 55,60 | 54,30 | 54,70 | 0,74% | 19.808,00 |
| 09.02.2024 | 54,50 | 55,00 | 53,50 | 54,30 | 0,00% | 22.235,00 |
| 08.02.2024 | 53,40 | 54,60 | 53,20 | 54,30 | 2,84% | 13.457,00 |
| 07.02.2024 | 52,00 | 53,30 | 52,00 | 52,80 | 0,00% | 13.861,00 |
| 06.02.2024 | 52,60 | 53,30 | 52,10 | 52,80 | 0,76% | 15.675,00 |
| 05.02.2024 | 51,70 | 52,50 | 51,70 | 52,40 | 0,77% | 9.281,00 |
| 02.02.2024 | 51,90 | 52,80 | 51,70 | 52,00 | 1,17% | 21.813,00 |
| 01.02.2024 | 50,20 | 51,70 | 50,20 | 51,40 | -0,77% | 14.757,00 |
| 31.01.2024 | 51,20 | 52,50 | 51,20 | 51,80 | 1,57% | 18.967,00 |
| 30.01.2024 | 50,90 | 51,40 | 50,20 | 51,00 | 0,20% | 17.745,00 |
| 29.01.2024 | 50,60 | 50,90 | 49,75 | 50,90 | 0,79% | 9.550,00 |
| 26.01.2024 | 49,70 | 51,00 | 49,10 | 50,50 | 2,02% | 20.166,00 |
| 25.01.2024 | 49,20 | 49,70 | 49,10 | 49,50 | 0,00% | 9.082,00 |
| 24.01.2024 | 50,30 | 50,30 | 49,00 | 49,50 | -0,80% | 16.261,00 |
| 23.01.2024 | 50,70 | 51,20 | 49,80 | 49,90 | 0,00% | 17.051,00 |
| 22.01.2024 | 49,00 | 50,40 | 48,70 | 49,90 | 2,89% | 24.950,00 |
| 19.01.2024 | 50,00 | 50,50 | 48,50 | 48,50 | -3,96% | 25.786,00 |
| 18.01.2024 | 49,20 | 50,80 | 49,15 | 50,50 | 2,96% | 27.875,00 |
| 17.01.2024 | 49,50 | 49,65 | 48,60 | 49,05 | -1,41% | 16.263,00 |
| 16.01.2024 | 50,20 | 50,20 | 49,35 | 49,75 | -1,68% | 24.121,00 |
| 15.01.2024 | 51,20 | 51,50 | 50,30 | 50,60 | -1,56% | 10.781,00 |
| 12.01.2024 | 51,30 | 51,90 | 50,90 | 51,40 | 1,38% | 10.471,00 |
| 11.01.2024 | 51,30 | 51,70 | 50,50 | 50,70 | -0,78% | 12.853,00 |
| 10.01.2024 | 52,10 | 52,10 | 51,00 | 51,10 | -1,54% | 8.281,00 |
| 09.01.2024 | 51,70 | 52,00 | 51,00 | 51,90 | 0,39% | 16.389,00 |
| 08.01.2024 | 51,00 | 52,10 | 51,00 | 51,70 | 0,78% | 18.525,00 |
| 05.01.2024 | 50,90 | 51,70 | 50,50 | 51,30 | -1,16% | 13.292,00 |
| 04.01.2024 | 53,00 | 53,00 | 51,30 | 51,90 | 0,00% | 11.950,00 |
| 03.01.2024 | 52,70 | 53,10 | 51,60 | 51,90 | -2,99% | 13.951,00 |
| 29.12.2023 | 52,80 | 53,50 | 52,80 | 53,50 | 0,94% | 7.976,00 |
| 28.12.2023 | 53,50 | 53,50 | 52,40 | 53,00 | -0,93% | 11.828,00 |
| 27.12.2023 | 54,10 | 54,80 | 53,40 | 53,50 | -0,19% | 14.403,00 |
| 22.12.2023 | 53,40 | 54,10 | 52,80 | 53,60 | 0,19% | 16.161,00 |
| 21.12.2023 | 52,00 | 53,90 | 52,00 | 53,50 | 0,19% | 29.160,00 |
| 20.12.2023 | 52,10 | 54,20 | 52,10 | 53,40 | 1,91% | 36.946,00 |