48,850€
4,16%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 47,55 | 49,20 | 47,10 | 48,85 | 4,16% | 1.508,00 |
| 20.12.2024 | 47,90 | 47,90 | 46,90 | 46,90 | -3,30% | 37,00 |
| 19.12.2024 | 46,20 | 48,50 | 46,20 | 48,50 | 1,68% | 25,00 |
| 18.12.2024 | 47,10 | 47,70 | 46,90 | 47,70 | -0,21% | 550,00 |
| 17.12.2024 | 45,80 | 47,80 | 45,60 | 47,80 | 3,02% | 844,00 |
| 16.12.2024 | 44,20 | 46,40 | 44,20 | 46,40 | 3,34% | 1.228,00 |
| 13.12.2024 | 44,70 | 44,90 | 44,30 | 44,90 | 1,35% | 30,00 |
| 12.12.2024 | 43,90 | 44,30 | 43,90 | 44,30 | 0,68% | - |
| 11.12.2024 | 43,60 | 44,00 | 43,60 | 44,00 | -0,23% | - |
| 10.12.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 09.12.2024 | 44,10 | 44,50 | 44,10 | 44,10 | 0,92% | 10,00 |
| 06.12.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,23% | - |
| 05.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 04.12.2024 | 43,30 | 43,30 | 43,20 | 43,20 | 0,00% | - |
| 03.12.2024 | 42,40 | 43,20 | 42,40 | 43,20 | 0,00% | - |
| 02.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,69% | - |
| 29.11.2024 | 43,90 | 43,90 | 43,50 | 43,50 | -1,14% | - |
| 28.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 27.11.2024 | 43,70 | 43,70 | 43,60 | 43,60 | -0,23% | - |
| 26.11.2024 | 43,30 | 43,70 | 43,30 | 43,70 | 1,16% | - |
| 25.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,23% | - |
| 22.11.2024 | 42,90 | 43,10 | 42,90 | 43,10 | 0,35% | 250,00 |
| 21.11.2024 | 43,40 | 43,40 | 42,75 | 42,95 | -0,35% | 30,00 |
| 20.11.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 0,23% | - |
| 19.11.2024 | 43,20 | 43,30 | 43,00 | 43,00 | 3,12% | 452,00 |
| 18.11.2024 | 42,10 | 42,10 | 41,70 | 41,70 | -0,71% | - |
| 15.11.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 0,48% | - |
| 14.11.2024 | 42,70 | 42,70 | 41,80 | 41,80 | -2,11% | 100,00 |
| 13.11.2024 | 42,70 | 42,80 | 42,70 | 42,70 | -0,23% | 240,00 |
| 12.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,23% | - |
| 11.11.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,23% | - |
| 08.11.2024 | 42,70 | 43,00 | 42,70 | 43,00 | 0,94% | 150,00 |
| 07.11.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -0,23% | - |
| 06.11.2024 | 41,80 | 42,70 | 41,50 | 42,70 | 9,49% | 906,00 |
| 05.11.2024 | 39,70 | 39,70 | 39,00 | 39,00 | -1,76% | 100,00 |
| 04.11.2024 | 40,60 | 40,60 | 39,70 | 39,70 | -2,93% | - |
| 01.11.2024 | 39,50 | 40,90 | 39,50 | 40,90 | 3,54% | 60,00 |
| 31.10.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,50% | - |
| 30.10.2024 | 39,10 | 39,70 | 39,10 | 39,70 | 1,53% | 5,00 |
| 29.10.2024 | 37,90 | 39,10 | 37,90 | 39,10 | 2,89% | - |
| 28.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 25.10.2024 | 38,20 | 38,20 | 36,80 | 36,80 | 3,37% | - |
| 24.10.2024 | 35,90 | 35,90 | 35,60 | 35,60 | -0,28% | - |
| 23.10.2024 | 35,60 | 35,70 | 35,60 | 35,70 | 0,00% | - |
| 22.10.2024 | 36,00 | 36,00 | 35,60 | 35,70 | -1,38% | 200,00 |
| 21.10.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 1,69% | - |
| 18.10.2024 | 35,70 | 35,70 | 35,60 | 35,60 | -1,11% | - |
| 17.10.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -1,10% | 200,00 |
| 16.10.2024 | 36,50 | 36,50 | 36,40 | 36,40 | 1,39% | - |
| 15.10.2024 | 36,20 | 36,20 | 35,90 | 35,90 | -2,97% | - |
| 14.10.2024 | 36,80 | 37,00 | 36,80 | 37,00 | -1,33% | - |
| 11.10.2024 | 36,80 | 37,50 | 36,80 | 37,50 | -1,06% | 27,00 |
| 10.10.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 0,53% | - |
| 09.10.2024 | 37,80 | 37,80 | 37,70 | 37,70 | -2,33% | - |
| 08.10.2024 | 37,90 | 38,60 | 37,90 | 38,60 | 2,93% | 120,00 |
| 07.10.2024 | 37,20 | 37,50 | 37,20 | 37,50 | 1,35% | 50,00 |
| 04.10.2024 | 37,10 | 37,10 | 37,00 | 37,00 | 3,06% | - |
| 03.10.2024 | 36,00 | 36,00 | 35,90 | 35,90 | 0,84% | - |
| 02.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 01.10.2024 | 36,60 | 36,60 | 36,20 | 36,20 | -0,82% | - |
| 30.09.2024 | 36,30 | 36,50 | 36,30 | 36,50 | 1,96% | - |
| 27.09.2024 | 35,70 | 35,80 | 35,70 | 35,80 | -0,28% | - |
| 26.09.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,13% | - |
| 25.09.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 2,01% | 90,00 |
| 24.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,29% | - |
| 23.09.2024 | 34,90 | 34,90 | 34,70 | 34,70 | 1,17% | - |
| 20.09.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 3,63% | - |
| 19.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 18.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 1,53% | - |
| 17.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,49% | - |
| 16.09.2024 | 31,80 | 31,80 | 31,50 | 31,50 | 1,29% | - |
| 13.09.2024 | 31,40 | 31,40 | 31,10 | 31,10 | -1,58% | - |
| 12.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 11.09.2024 | 32,80 | 32,80 | 32,00 | 32,00 | -1,54% | 100,00 |
| 10.09.2024 | 32,90 | 32,90 | 32,50 | 32,50 | 0,31% | - |
| 09.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 8,00 |
| 06.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,13% | - |
| 05.09.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,61% | - |
| 04.09.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -5,22% | - |
| 03.09.2024 | 34,00 | 34,50 | 34,00 | 34,50 | -1,43% | - |
| 02.09.2024 | 35,10 | 35,10 | 35,00 | 35,00 | -0,57% | - |
| 30.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 29.08.2024 | 35,50 | 35,60 | 35,30 | 35,60 | 1,14% | 57,00 |
| 28.08.2024 | 35,50 | 35,50 | 35,20 | 35,20 | 0,28% | - |
| 27.08.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,85% | - |
| 26.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 23.08.2024 | 35,70 | 35,70 | 35,00 | 35,00 | 0,00% | - |
| 22.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 21.08.2024 | 35,80 | 35,80 | 35,10 | 35,10 | -1,68% | - |
| 20.08.2024 | 36,00 | 36,00 | 35,70 | 35,70 | -1,38% | - |
| 19.08.2024 | 36,30 | 36,30 | 36,20 | 36,20 | 0,56% | - |
| 16.08.2024 | 35,90 | 36,00 | 35,90 | 36,00 | -1,91% | - |
| 15.08.2024 | 36,90 | 36,90 | 36,70 | 36,70 | -0,54% | - |
| 14.08.2024 | 37,10 | 37,10 | 36,90 | 36,90 | -0,27% | 80,00 |
| 13.08.2024 | 36,90 | 37,00 | 36,90 | 37,00 | -0,27% | - |
| 12.08.2024 | 37,00 | 37,10 | 37,00 | 37,10 | -0,54% | 105,00 |
| 09.08.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,53% | - |
| 08.08.2024 | 37,20 | 37,50 | 37,20 | 37,50 | 0,00% | 415,00 |
| 07.08.2024 | 36,00 | 37,50 | 36,00 | 37,50 | 9,01% | - |
| 06.08.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 1,18% | - |