47,000€
-0,84%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |