Ermenegildo Zegna N.V. ZGN
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$12,50-0,12 (-0,95 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,50 | -0,95 % | $12,65 | $12,66 | $12,50 | 889,50K |
| 2026-09-29 | $12,62 | -0,16 % | $12,64 | $12,78 | $12,53 | 836,30K |
| 2026-09-28 | $12,64 | -0,71 % | $12,59 | $12,73 | $12,44 | 689,00K |
| 2026-09-25 | $12,73 | +2,08 % | $12,49 | $12,84 | $12,39 | 991,10K |
| 2026-09-24 | $12,47 | +0,24 % | $12,45 | $12,53 | $12,20 | 815,80K |
| 2026-09-23 | $12,44 | -0,56 % | $12,34 | $12,48 | $12,26 | 1,39M |
| 2026-09-22 | $12,51 | +0,72 % | $12,70 | $12,77 | $12,44 | 944,10K |
| 2026-09-21 | $12,42 | +1,06 % | $12,40 | $12,55 | $12,27 | 1,07M |
| 2026-09-18 | $12,29 | -0,57 % | $12,34 | $12,55 | $11,98 | 1,72M |
| 2026-09-17 | $12,36 | +4,75 % | $12,07 | $12,60 | $12,07 | 2,02M |
| 2026-09-16 | $11,80 | +1,72 % | $11,75 | $11,97 | $11,67 | 1,12M |
| 2026-09-15 | $11,60 | -0,26 % | $11,51 | $11,73 | $11,44 | 1,12M |
| 2026-09-14 | $11,63 | +0,17 % | $11,54 | $11,65 | $11,40 | 1,59M |
| 2026-09-11 | $11,61 | -0,17 % | $11,85 | $11,88 | $11,48 | 1,46M |
| 2026-09-10 | $11,63 | -0,60 % | $11,63 | $11,69 | $11,50 | 1,68M |
| 2026-09-09 | $11,70 | -2,74 % | $11,91 | $12,02 | $11,65 | 933,70K |
| 2026-09-08 | $12,03 | -4,22 % | $12,48 | $12,64 | $12,02 | 1,59M |
| 2026-09-04 | $12,56 | -0,71 % | $12,60 | $12,72 | $12,32 | 1,78M |
| 2026-09-03 | $12,65 | +0,72 % | $12,73 | $13,01 | $12,31 | 2,46M |
| 2026-09-02 | $12,56 | -3,68 % | $13,21 | $13,27 | $12,54 | 1,50M |
| 2026-09-01 | $13,04 | -3,98 % | $13,40 | $13,51 | $12,89 | 1,04M |
| 2026-08-31 | $13,58 | -1,09 % | $13,70 | $13,70 | $13,45 | 688,70K |
| 2026-08-28 | $13,73 | +0,66 % | $13,78 | $13,92 | $13,67 | 617,00K |
| 2026-08-27 | $13,64 | -0,66 % | $13,60 | $13,91 | $13,47 | 564,20K |
| 2026-08-26 | $13,73 | +0,59 % | $13,74 | $13,91 | $13,50 | 959,30K |
| 2026-08-25 | $13,65 | -1,52 % | $13,82 | $13,82 | $13,56 | 479,40K |
| 2026-08-24 | $13,86 | -0,29 % | $14,02 | $14,02 | $13,69 | 608,30K |
| 2026-08-21 | $13,90 | +1,98 % | $13,76 | $13,97 | $13,69 | 835,10K |
| 2026-08-20 | $13,63 | -1,02 % | $13,53 | $13,67 | $13,45 | 764,30K |
| 2026-08-19 | $13,77 | +2,23 % | $13,53 | $13,80 | $13,44 | 1,50M |
| 2026-08-18 | $13,47 | +0,75 % | $13,38 | $13,69 | $13,19 | 1,31M |
| 2026-08-17 | $13,37 | -2,83 % | $13,63 | $13,72 | $13,29 | 803,40K |
| 2026-08-14 | $13,76 | -1,08 % | $13,61 | $13,97 | $13,00 | 948,90K |
| 2026-08-13 | $13,91 | -0,86 % | $13,92 | $14,11 | $13,00 | 703,30K |
| 2026-08-12 | $14,03 | -0,85 % | $14,41 | $14,43 | $14,02 | 844,40K |
| 2026-08-11 | $14,15 | -4,39 % | $14,45 | $14,55 | $13,99 | 1,14M |
| 2026-08-10 | $14,80 | -0,74 % | $14,92 | $15,02 | $14,53 | 568,50K |
| 2026-08-07 | $14,91 | +0,74 % | $14,85 | $14,97 | $14,73 | 382,70K |
| 2026-08-06 | $14,80 | -2,70 % | $15,95 | $15,95 | $14,80 | 711,60K |
| 2026-08-05 | $15,21 | +1,00 % | $15,02 | $15,35 | $15,00 | 684,10K |
| 2026-08-04 | $15,06 | -1,25 % | $15,15 | $15,40 | $14,91 | 1,09M |
| 2026-08-03 | $15,25 | +3,67 % | $14,92 | $15,27 | $14,75 | 1,02M |
| 2026-07-31 | $14,71 | -0,94 % | $14,86 | $14,98 | $14,63 | 801,40K |
| 2026-07-30 | $14,85 | -0,54 % | $14,89 | $15,08 | $14,65 | 958,40K |
| 2026-07-29 | $14,93 | -0,27 % | $14,76 | $15,18 | $14,60 | 1,28M |
| 2026-07-28 | $14,97 | +0,54 % | $14,96 | $15,23 | $14,71 | 1,87M |
| 2026-07-27 | $14,89 | +3,98 % | $14,80 | $14,98 | $14,49 | 1,53M |
| 2026-07-24 | $14,32 | +3,69 % | $13,91 | $14,45 | $13,82 | 823,60K |
| 2026-07-23 | $13,81 | -0,50 % | $14,30 | $14,30 | $13,66 | 1,44M |
| 2026-07-22 | $13,88 | -2,32 % | $14,15 | $14,30 | $13,80 | 1,09M |
| 2026-07-21 | $14,21 | +1,86 % | $14,33 | $14,33 | $13,89 | 1,59M |
| 2026-07-20 | $13,95 | +0,36 % | $13,86 | $13,98 | $13,75 | 678,60K |
| 2026-07-17 | $13,90 | -3,67 % | $14,24 | $14,46 | $13,71 | 1,35M |
| 2026-07-16 | $14,43 | +7,37 % | $13,43 | $14,47 | $13,43 | 2,01M |
| 2026-07-15 | $13,44 | +3,23 % | $12,97 | $13,50 | $12,96 | 1,02M |
| 2026-07-14 | $13,02 | -1,06 % | $13,25 | $13,58 | $12,90 | 789,20K |
| 2026-07-13 | $13,16 | -2,08 % | $13,43 | $13,57 | $13,04 | 1,02M |
| 2026-07-10 | $13,44 | -0,96 % | $13,79 | $13,93 | $13,38 | 1,24M |
| 2026-07-09 | $13,57 | +1,57 % | $14,13 | $14,13 | $13,41 | 878,90K |
| 2026-07-08 | $13,36 | -1,91 % | $13,78 | $13,80 | $13,00 | 1,25M |
| 2026-07-07 | $13,62 | +1,04 % | $14,00 | $14,58 | $13,22 | 1,76M |
| 2026-07-06 | $13,48 | +2,35 % | $13,12 | $13,49 | $12,95 | 1,47M |
| 2026-07-02 | $13,17 | +1,39 % | $13,08 | $13,37 | $12,86 | 1,24M |
| 2026-07-01 | $12,99 | -0,23 % | $13,03 | $13,14 | $12,73 | 883,10K |
| 2026-06-30 | $13,02 | +1,17 % | $12,85 | $13,21 | $12,63 | 1,69M |
| 2026-06-29 | $12,87 | -2,13 % | $13,11 | $13,18 | $12,83 | 1,52M |
| 2026-06-26 | $13,15 | +1,94 % | $12,84 | $13,16 | $12,72 | 3,17M |
| 2026-06-25 | $12,90 | -1,60 % | $13,04 | $13,14 | $12,70 | 1,16M |
| 2026-06-24 | $13,11 | -0,08 % | $13,20 | $13,35 | $12,96 | 1,40M |
| 2026-06-23 | $13,12 | -2,96 % | $13,28 | $13,40 | $13,12 | 1,06M |
| 2026-06-22 | $13,52 | -2,52 % | $13,82 | $13,89 | $13,36 | 1,31M |
| 2026-06-18 | $13,87 | -0,29 % | $14,01 | $14,18 | $13,76 | 1,58M |
| 2026-06-17 | $13,91 | -4,00 % | $13,96 | $14,26 | $13,84 | 1,41M |
| 2026-06-16 | $14,49 | -1,90 % | $14,75 | $14,82 | $14,27 | 984,90K |
| 2026-06-15 | $14,77 | +0,48 % | $14,95 | $15,09 | $14,75 | 1,23M |
| 2026-06-12 | $14,70 | -1,34 % | $15,01 | $15,01 | $14,62 | 1,45M |
| 2026-06-11 | $14,90 | +3,47 % | $14,59 | $15,15 | $14,53 | 2,18M |
| 2026-06-10 | $14,40 | -2,57 % | $14,62 | $14,82 | $14,30 | 2,38M |
| 2026-06-09 | $14,78 | -0,27 % | $15,03 | $15,44 | $14,54 | 2,28M |
| 2026-06-08 | $14,82 | +1,16 % | $14,79 | $14,91 | $14,68 | 1,06M |
| 2026-06-05 | $14,65 | -1,81 % | $14,72 | $14,79 | $14,49 | 1,57M |
| 2026-06-04 | $14,92 | +1,29 % | $14,65 | $15,00 | $14,63 | 1,52M |
| 2026-06-03 | $14,73 | +0,89 % | $14,43 | $14,75 | $14,01 | 1,75M |
| 2026-06-02 | $14,60 | +0,76 % | $14,43 | $14,81 | $14,34 | 1,79M |
| 2026-06-01 | $14,49 | -1,43 % | $14,48 | $14,69 | $14,23 | 1,25M |
| 2026-05-29 | $14,70 | -1,47 % | $14,62 | $14,95 | $14,40 | 1,34M |
| 2026-05-28 | $14,92 | +3,54 % | $14,20 | $14,98 | $14,02 | 1,58M |
| 2026-05-27 | $14,41 | +5,34 % | $13,85 | $14,45 | $13,70 | 941,00K |
| 2026-05-26 | $13,68 | +2,86 % | $13,62 | $13,71 | $13,30 | 727,50K |
| 2026-05-22 | $13,30 | -0,37 % | $13,45 | $13,45 | $13,17 | 357,90K |