49,250€
0,51%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 19.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 18.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 17.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 16.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 13.02.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 12.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | - |
| 11.02.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -1,44% | - |
| 10.02.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 09.02.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 06.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 1,03% | - |
| 05.02.2026 | 48,70 | 48,70 | 48,70 | 48,70 | 2,96% | - |
| 04.02.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,21% | - |
| 03.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -3,27% | - |
| 02.02.2026 | 48,20 | 49,40 | 48,20 | 49,00 | 1,24% | 1.000,00 |
| 30.01.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -2,42% | - |
| 29.01.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 28.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 27.01.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,20% | - |
| 26.01.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 0,00% | - |
| 23.01.2026 | 48,80 | 49,30 | 48,80 | 49,30 | 1,65% | 30,00 |
| 22.01.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -2,02% | - |
| 21.01.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | 50,00 |
| 20.01.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 0,60% | 50,00 |
| 19.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -1,78% | - |
| 16.01.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 2,64% | - |
| 15.01.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -0,80% | - |
| 14.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -0,40% | - |
| 13.01.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 1,22% | - |
| 12.01.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 0,20% | - |
| 09.01.2026 | 49,30 | 49,30 | 49,20 | 49,20 | 0,20% | 103,00 |
| 08.01.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -1,60% | - |
| 07.01.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 0,00% | - |
| 06.01.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -0,60% | - |
| 05.01.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -1,18% | - |
| 02.01.2026 | 52,20 | 52,20 | 50,80 | 50,80 | -0,39% | 43,00 |
| 30.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,19% | - |
| 29.12.2025 | 51,60 | 51,60 | 50,40 | 50,40 | 2,86% | 151,00 |
| 23.12.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 22.12.2025 | 48,50 | 49,00 | 48,50 | 49,00 | 1,45% | 99,00 |
| 19.12.2025 | 48,00 | 48,30 | 48,00 | 48,30 | -0,41% | 60,00 |
| 18.12.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -1,22% | - |
| 17.12.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 1,24% | - |
| 16.12.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -0,61% | - |
| 15.12.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 12.12.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,21% | - |
| 11.12.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,23% | - |
| 10.12.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 1,66% | - |
| 09.12.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,23% | - |
| 08.12.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -0,20% | - |
| 05.12.2025 | 48,60 | 48,80 | 48,60 | 48,80 | 0,62% | 41,00 |
| 04.12.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -1,42% | - |
| 03.12.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 02.12.2025 | 49,50 | 49,60 | 49,50 | 49,60 | 0,40% | 250,00 |
| 01.12.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,44% | - |
| 28.11.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -1,02% | - |
| 27.11.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 3,36% | - |
| 26.11.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,21% | - |
| 25.11.2025 | 47,10 | 47,70 | 47,10 | 47,70 | -0,62% | 151,00 |
| 24.11.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,21% | - |
| 21.11.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 0,84% | - |
| 20.11.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -1,25% | - |
| 19.11.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | - |
| 18.11.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,44% | - |
| 17.11.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,20% | - |
| 14.11.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,61% | - |
| 13.11.2025 | 49,40 | 49,40 | 49,00 | 49,00 | 0,00% | 1.000,00 |
| 12.11.2025 | 48,30 | 49,00 | 48,30 | 49,00 | -0,81% | 200,00 |
| 11.11.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 10.11.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,61% | - |
| 07.11.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 2,08% | - |
| 06.11.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -2,04% | - |
| 05.11.2025 | 48,50 | 49,10 | 48,50 | 49,10 | 1,87% | 38,00 |
| 04.11.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,21% | - |
| 03.11.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 1,90% | - |
| 31.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 30.10.2025 | 47,60 | 48,60 | 47,40 | 47,40 | -0,42% | 1.000,00 |
| 29.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,86% | - |
| 28.10.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 0,00% | - |
| 27.10.2025 | 48,80 | 48,80 | 48,50 | 48,50 | 0,83% | - |
| 24.10.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -0,21% | - |
| 23.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 22.10.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 21.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -2,79% | - |
| 20.10.2025 | 49,60 | 50,20 | 49,60 | 50,20 | 1,83% | 32,00 |
| 17.10.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,79% | - |
| 16.10.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 3,08% | - |
| 15.10.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -4,13% | - |
| 14.10.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 4,53% | - |
| 13.10.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,82% | - |
| 10.10.2025 | 49,90 | 49,90 | 49,50 | 49,50 | -1,39% | 230,00 |
| 09.10.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -2,71% | - |
| 08.10.2025 | 49,90 | 51,60 | 49,90 | 51,60 | 3,20% | 540,00 |
| 07.10.2025 | 49,30 | 50,00 | 49,30 | 50,00 | 0,20% | 53,00 |
| 06.10.2025 | 49,00 | 49,90 | 49,00 | 49,90 | 0,20% | 10,00 |
| 03.10.2025 | 48,60 | 49,80 | 48,60 | 49,80 | 2,68% | 139,00 |
| 02.10.2025 | 48,80 | 48,80 | 48,50 | 48,50 | -2,41% | - |
| 01.10.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 0,61% | 3,00 |
| 30.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,86% | - |
| 29.09.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -2,61% | - |