45,800€
-0,65%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 46,35 | 46,45 | 46,15 | 46,25 | 0,33% | - |
| 04.06.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,43% | - |
| 03.06.2025 | 46,60 | 46,60 | 46,30 | 46,30 | -1,28% | - |
| 02.06.2025 | 46,20 | 46,90 | 46,20 | 46,90 | 2,18% | 44,00 |
| 30.05.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,65% | - |
| 29.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,44% | - |
| 28.05.2025 | 45,00 | 45,10 | 45,00 | 45,10 | 3,44% | - |
| 27.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 26.05.2025 | 45,70 | 45,90 | 45,00 | 45,00 | -1,10% | 85,00 |
| 23.05.2025 | 46,00 | 46,00 | 45,50 | 45,50 | -1,09% | 67,00 |
| 22.05.2025 | 45,00 | 46,00 | 45,00 | 46,00 | -2,13% | 350,00 |
| 21.05.2025 | 47,10 | 47,20 | 47,00 | 47,00 | -3,09% | 101,00 |
| 20.05.2025 | 48,50 | 48,50 | 48,50 | 48,50 | 3,41% | - |
| 19.05.2025 | 47,50 | 47,50 | 46,90 | 46,90 | -1,26% | 3,00 |
| 16.05.2025 | 48,50 | 48,50 | 47,50 | 47,50 | 1,28% | 500,00 |
| 15.05.2025 | 47,10 | 47,10 | 46,90 | 46,90 | 0,43% | - |
| 14.05.2025 | 47,20 | 47,20 | 46,70 | 46,70 | 0,65% | - |
| 13.05.2025 | 46,50 | 46,50 | 46,40 | 46,40 | 0,00% | - |
| 12.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,49% | - |
| 09.05.2025 | 47,10 | 47,10 | 47,00 | 47,10 | 0,64% | - |
| 08.05.2025 | 47,10 | 47,10 | 46,80 | 46,80 | -4,29% | - |
| 07.05.2025 | 48,10 | 48,90 | 48,10 | 48,90 | 4,04% | 50,00 |
| 06.05.2025 | 48,20 | 48,20 | 47,00 | 47,00 | 2,17% | 9,00 |
| 05.05.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 3,84% | - |
| 02.05.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 0,00% | - |
| 30.04.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 1,37% | - |
| 29.04.2025 | 43,80 | 43,80 | 43,70 | 43,70 | -5,21% | - |
| 28.04.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,43% | - |
| 25.04.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 6,93% | - |
| 24.04.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -0,46% | - |
| 23.04.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -2,25% | - |
| 22.04.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 3,25% | - |
| 17.04.2025 | 43,00 | 43,10 | 43,00 | 43,10 | 0,00% | - |
| 16.04.2025 | 43,00 | 43,10 | 43,00 | 43,10 | 0,00% | - |
| 15.04.2025 | 43,70 | 43,70 | 43,00 | 43,10 | 4,36% | - |
| 14.04.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 1,72% | - |
| 11.04.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -4,47% | - |
| 10.04.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 7,32% | - |
| 09.04.2025 | 39,40 | 39,90 | 39,40 | 39,60 | -0,75% | - |
| 08.04.2025 | 39,80 | 39,90 | 39,70 | 39,90 | -0,25% | - |
| 07.04.2025 | 38,30 | 40,00 | 38,30 | 40,00 | 2,56% | 38,00 |
| 04.04.2025 | 42,60 | 42,60 | 39,00 | 39,00 | -10,34% | 34,00 |
| 03.04.2025 | 44,70 | 44,70 | 43,50 | 43,50 | -1,81% | - |
| 02.04.2025 | 44,00 | 44,30 | 44,00 | 44,30 | 1,84% | - |
| 01.04.2025 | 43,70 | 43,70 | 43,50 | 43,50 | 2,35% | - |
| 31.03.2025 | 42,70 | 42,70 | 41,90 | 42,50 | 0,00% | 45,00 |
| 28.03.2025 | 42,90 | 42,90 | 42,50 | 42,50 | -1,16% | - |
| 27.03.2025 | 42,90 | 43,00 | 42,90 | 43,00 | 0,23% | - |
| 26.03.2025 | 42,50 | 42,90 | 42,50 | 42,90 | 5,15% | - |
| 25.03.2025 | 41,00 | 41,00 | 40,80 | 40,80 | -0,97% | - |
| 24.03.2025 | 40,70 | 41,20 | 40,70 | 41,20 | 0,98% | - |
| 21.03.2025 | 40,60 | 40,80 | 40,60 | 40,80 | -3,32% | - |
| 20.03.2025 | 42,30 | 42,40 | 42,20 | 42,20 | -0,24% | - |
| 19.03.2025 | 40,80 | 42,30 | 40,80 | 42,30 | 4,19% | - |
| 18.03.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,49% | - |
| 17.03.2025 | 40,90 | 40,90 | 40,80 | 40,80 | -0,73% | - |
| 14.03.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -3,29% | - |
| 13.03.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,00% | - |
| 12.03.2025 | 42,90 | 42,90 | 42,50 | 42,50 | 0,00% | - |
| 11.03.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 0,24% | - |
| 10.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 07.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 06.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 05.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,61% | - |
| 04.03.2025 | 41,10 | 41,50 | 41,10 | 41,50 | -0,24% | - |
| 03.03.2025 | 40,70 | 41,60 | 40,70 | 41,60 | 0,24% | - |
| 28.02.2025 | 41,60 | 41,60 | 41,50 | 41,50 | -0,48% | - |
| 27.02.2025 | 41,90 | 41,90 | 41,70 | 41,70 | -0,48% | - |
| 26.02.2025 | 42,40 | 42,40 | 41,90 | 41,90 | -3,23% | - |
| 25.02.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,70% | - |
| 24.02.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -2,71% | - |
| 21.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 5,49% | - |
| 20.02.2025 | 42,50 | 42,50 | 41,90 | 41,90 | -3,68% | - |
| 19.02.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -0,68% | - |
| 18.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 17.02.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -1,36% | 36,00 |
| 14.02.2025 | 44,90 | 44,90 | 44,20 | 44,20 | -0,23% | 330,00 |
| 13.02.2025 | 44,50 | 44,50 | 44,30 | 44,30 | 0,45% | - |
| 12.02.2025 | 44,10 | 44,10 | 44,10 | 44,10 | 0,00% | - |
| 11.02.2025 | 44,20 | 44,20 | 44,10 | 44,10 | 1,61% | - |
| 10.02.2025 | 43,80 | 43,80 | 43,40 | 43,40 | -2,25% | - |
| 07.02.2025 | 45,60 | 45,60 | 44,40 | 44,40 | -3,90% | 250,00 |
| 06.02.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -0,65% | - |
| 05.02.2025 | 46,30 | 46,50 | 46,30 | 46,50 | 0,00% | 5,00 |
| 04.02.2025 | 46,60 | 46,60 | 46,50 | 46,50 | -0,64% | - |
| 03.02.2025 | 45,00 | 46,80 | 45,00 | 46,80 | 4,70% | 31,00 |
| 31.01.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,00% | - |
| 30.01.2025 | 46,20 | 46,20 | 44,00 | 44,70 | -2,19% | 79,00 |
| 29.01.2025 | 46,00 | 46,00 | 45,30 | 45,70 | -0,87% | 7,00 |
| 28.01.2025 | 46,00 | 46,10 | 46,00 | 46,10 | 0,22% | - |
| 27.01.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -2,34% | 14,00 |
| 24.01.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,42% | - |
| 23.01.2025 | 47,10 | 47,30 | 46,70 | 47,30 | 3,73% | 22,00 |
| 22.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,22% | - |
| 21.01.2025 | 45,30 | 45,70 | 45,30 | 45,70 | -0,65% | 22,00 |
| 20.01.2025 | 45,80 | 46,00 | 45,80 | 46,00 | 1,32% | 5,00 |
| 17.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,37% | - |
| 16.01.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,22% | - |
| 15.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 14.01.2025 | 47,20 | 47,20 | 46,40 | 46,40 | -1,28% | 30,00 |