47,400€
1,28%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 46,60 | 47,10 | 46,10 | 47,00 | 4,44% | 96,00 |
| 10.01.2025 | 46,70 | 46,90 | 44,80 | 45,00 | -5,46% | 274,00 |
| 09.01.2025 | 48,50 | 48,50 | 47,60 | 47,60 | -2,26% | 3,00 |
| 08.01.2025 | 47,60 | 48,70 | 47,60 | 48,70 | 1,88% | 22,00 |
| 07.01.2025 | 48,80 | 48,80 | 47,20 | 47,80 | -3,04% | 84,00 |
| 06.01.2025 | 48,90 | 49,30 | 48,90 | 49,30 | 0,82% | 25,00 |
| 03.01.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,81% | 22,00 |
| 02.01.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,40% | - |
| 30.12.2024 | 49,00 | 50,00 | 49,00 | 50,00 | 1,01% | 22,00 |
| 27.12.2024 | 48,70 | 49,50 | 48,70 | 49,50 | 2,06% | 91,00 |
| 23.12.2024 | 47,50 | 48,50 | 47,40 | 48,50 | 3,41% | 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% | - |