48,850€
-1,71%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 49,10 | 49,80 | 49,10 | 49,80 | 0,61% | 161,00 |
| 25.09.2025 | 49,20 | 49,50 | 49,20 | 49,50 | -0,20% | 10,00 |
| 24.09.2025 | 47,90 | 49,60 | 47,90 | 49,60 | 3,12% | 40,00 |
| 23.09.2025 | 48,90 | 48,90 | 48,10 | 48,10 | -1,84% | 20,00 |
| 22.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 19.09.2025 | 47,50 | 49,20 | 47,50 | 49,20 | 10,56% | 80,00 |
| 18.09.2025 | 43,90 | 44,80 | 43,90 | 44,50 | -0,45% | 670,00 |
| 17.09.2025 | 44,70 | 44,70 | 44,70 | 44,70 | 0,90% | - |
| 16.09.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -3,06% | - |
| 15.09.2025 | 45,20 | 45,70 | 45,20 | 45,70 | 3,86% | - |
| 12.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,79% | - |
| 11.09.2025 | 44,15 | 44,50 | 43,80 | 44,35 | 0,80% | - |
| 10.09.2025 | 44,10 | 44,10 | 44,00 | 44,00 | 2,33% | - |
| 05.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 04.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,68% | - |
| 03.09.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -1,77% | - |
| 02.09.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -1,31% | - |
| 01.09.2025 | 45,70 | 45,70 | 45,70 | 45,70 | 2,01% | - |
| 29.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,10% | - |
| 28.08.2025 | 45,00 | 45,30 | 45,00 | 45,30 | -0,22% | 11,00 |
| 27.08.2025 | 45,20 | 45,40 | 45,20 | 45,40 | -0,22% | 20,00 |
| 26.08.2025 | 45,20 | 45,50 | 45,20 | 45,50 | -0,22% | 130,00 |
| 25.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 22.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,65% | - |
| 21.08.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,22% | - |
| 20.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,22% | - |
| 19.08.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,44% | - |
| 18.08.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,22% | - |
| 15.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 14.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 13.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 12.08.2025 | 46,20 | 46,20 | 46,00 | 46,00 | -1,29% | - |
| 11.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 08.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 07.08.2025 | 47,50 | 47,50 | 47,20 | 47,20 | 0,85% | 470,00 |
| 06.08.2025 | 45,90 | 46,80 | 45,90 | 46,80 | -0,21% | 30,00 |
| 05.08.2025 | 45,80 | 46,90 | 45,80 | 46,90 | -0,42% | 40,00 |
| 04.08.2025 | 46,70 | 47,10 | 46,70 | 47,10 | -1,67% | - |
| 01.08.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 1,05% | - |
| 31.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,46% | - |
| 30.07.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 0,84% | - |
| 29.07.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 0,21% | - |
| 28.07.2025 | 48,00 | 48,00 | 47,60 | 47,60 | -0,42% | 60,00 |
| 25.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 24.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 23.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 22.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,04% | - |
| 21.07.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | - |
| 18.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 17.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 16.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,34% | - |
| 15.07.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,21% | - |
| 14.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 11.07.2025 | 46,40 | 47,20 | 46,40 | 47,00 | 0,21% | 500,00 |
| 10.07.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 1,08% | - |
| 09.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,65% | - |
| 08.07.2025 | 46,50 | 46,50 | 46,10 | 46,10 | -0,65% | - |
| 07.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,32% | - |
| 04.07.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 1,50% | - |
| 03.07.2025 | 46,60 | 46,80 | 46,60 | 46,80 | 0,43% | - |
| 02.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 01.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 30.06.2025 | 47,20 | 48,40 | 47,20 | 48,40 | 3,42% | 5,00 |
| 27.06.2025 | 46,00 | 46,80 | 46,00 | 46,80 | 1,96% | 30,00 |
| 26.06.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,00% | - |
| 25.06.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,22% | - |
| 24.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,22% | - |
| 23.06.2025 | 45,60 | 45,90 | 45,60 | 45,90 | 0,22% | - |
| 20.06.2025 | 45,70 | 45,80 | 45,70 | 45,80 | -1,29% | 30,00 |
| 19.06.2025 | 45,40 | 46,40 | 45,40 | 46,40 | 0,00% | 20,00 |
| 18.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 17.06.2025 | 46,10 | 46,20 | 46,10 | 46,20 | 2,21% | - |
| 16.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,95% | - |
| 13.06.2025 | 46,50 | 46,50 | 46,10 | 46,10 | 1,10% | - |
| 12.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 3,40% | - |
| 11.06.2025 | 45,40 | 45,40 | 44,10 | 44,10 | -3,50% | - |
| 10.06.2025 | 45,50 | 45,70 | 45,50 | 45,70 | 0,00% | - |
| 09.06.2025 | 45,60 | 45,70 | 45,60 | 45,70 | 0,22% | - |
| 06.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 05.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,22% | - |
| 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% | - |