47,350€
-1,97%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 48,70 | 48,70 | 47,00 | 47,00 | -2,69% | 559,00 |
| 31.07.2025 | 47,80 | 48,30 | 47,70 | 48,30 | 1,26% | 983,00 |
| 30.07.2025 | 48,30 | 48,30 | 47,70 | 47,70 | -1,45% | 3.012,00 |
| 29.07.2025 | 48,10 | 48,40 | 47,80 | 48,40 | 0,83% | 2.540,00 |
| 28.07.2025 | 48,40 | 48,40 | 48,00 | 48,00 | 0,00% | 309,00 |
| 25.07.2025 | 48,20 | 48,50 | 48,00 | 48,00 | -0,62% | 1.378,00 |
| 24.07.2025 | 48,50 | 48,60 | 48,00 | 48,30 | 0,21% | 95,00 |
| 23.07.2025 | 47,80 | 48,80 | 47,80 | 48,20 | 0,63% | 694,00 |
| 22.07.2025 | 48,60 | 48,60 | 47,90 | 47,90 | -2,24% | 2.657,00 |
| 21.07.2025 | 48,00 | 49,00 | 48,00 | 49,00 | 1,24% | 1.018,00 |
| 18.07.2025 | 48,20 | 48,40 | 48,00 | 48,40 | 0,41% | 810,00 |
| 17.07.2025 | 48,10 | 48,70 | 48,00 | 48,20 | 0,42% | 1.069,00 |
| 16.07.2025 | 48,70 | 48,70 | 47,90 | 48,00 | -1,23% | 6.354,00 |
| 15.07.2025 | 47,80 | 48,60 | 47,30 | 48,60 | 2,75% | 2.173,00 |
| 14.07.2025 | 46,90 | 47,60 | 46,90 | 47,30 | 0,00% | 1.894,00 |
| 11.07.2025 | 47,20 | 47,80 | 47,00 | 47,30 | 1,50% | 3.208,00 |
| 10.07.2025 | 46,90 | 47,30 | 46,60 | 46,60 | -1,48% | 744,00 |
| 09.07.2025 | 46,40 | 47,80 | 46,40 | 47,30 | 1,28% | 1.057,00 |
| 08.07.2025 | 46,20 | 47,00 | 45,90 | 46,70 | 0,65% | 484,00 |
| 07.07.2025 | 47,20 | 47,20 | 46,40 | 46,40 | -0,64% | 223,00 |
| 04.07.2025 | 47,20 | 47,40 | 46,70 | 46,70 | -2,51% | 1.436,00 |
| 03.07.2025 | 47,10 | 48,20 | 46,90 | 47,90 | 2,13% | 758,00 |
| 02.07.2025 | 47,00 | 47,90 | 46,40 | 46,90 | 0,86% | 3.277,00 |
| 01.07.2025 | 49,00 | 49,00 | 46,50 | 46,50 | -4,32% | 1.614,00 |
| 30.06.2025 | 47,30 | 48,70 | 47,30 | 48,60 | 2,97% | 3.304,00 |
| 27.06.2025 | 46,20 | 47,80 | 45,80 | 47,20 | 1,29% | 3.428,00 |
| 26.06.2025 | 46,10 | 46,70 | 45,90 | 46,60 | 0,87% | 2.336,00 |
| 25.06.2025 | 46,90 | 46,90 | 45,90 | 46,20 | 0,00% | 2.216,00 |
| 24.06.2025 | 46,90 | 47,00 | 46,20 | 46,20 | 0,65% | 2.258,00 |
| 23.06.2025 | 46,40 | 46,40 | 45,90 | 45,90 | -0,22% | 269,00 |
| 20.06.2025 | 45,80 | 46,30 | 45,80 | 46,00 | 0,22% | 1.995,00 |
| 19.06.2025 | 46,40 | 46,90 | 45,70 | 45,90 | 0,22% | 932,00 |
| 18.06.2025 | 46,30 | 46,40 | 45,80 | 45,80 | -2,14% | 461,00 |
| 17.06.2025 | 46,50 | 46,80 | 46,50 | 46,80 | 0,65% | 303,00 |
| 16.06.2025 | 45,80 | 46,50 | 45,80 | 46,50 | 2,65% | 839,00 |
| 13.06.2025 | 46,10 | 47,20 | 45,30 | 45,30 | -4,03% | 4.090,00 |
| 12.06.2025 | 46,00 | 47,40 | 46,00 | 47,20 | 2,39% | 5.511,00 |
| 11.06.2025 | 45,40 | 46,70 | 45,40 | 46,10 | 0,88% | 250,00 |
| 10.06.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -0,22% | 370,00 |
| 09.06.2025 | 46,60 | 46,60 | 45,70 | 45,80 | -0,43% | 175,00 |
| 06.06.2025 | 45,70 | 47,20 | 45,70 | 46,00 | 0,22% | 1.350,00 |
| 05.06.2025 | 46,10 | 46,50 | 45,90 | 45,90 | -0,65% | 760,00 |
| 04.06.2025 | 46,80 | 46,80 | 46,00 | 46,20 | -0,22% | 1.168,00 |
| 03.06.2025 | 46,50 | 46,50 | 46,30 | 46,30 | -1,07% | 144,00 |
| 02.06.2025 | 46,80 | 47,90 | 46,50 | 46,80 | 0,65% | 3.840,00 |
| 30.05.2025 | 46,40 | 46,70 | 46,20 | 46,50 | 0,87% | 1.038,00 |
| 29.05.2025 | 46,10 | 47,00 | 45,70 | 46,10 | -0,65% | 7.065,00 |
| 28.05.2025 | 45,10 | 46,80 | 45,10 | 46,40 | 2,88% | 4.304,00 |
| 27.05.2025 | 44,20 | 45,40 | 44,20 | 45,10 | 2,97% | 2.690,00 |
| 26.05.2025 | 46,00 | 46,00 | 43,80 | 43,80 | -4,37% | 3.612,00 |
| 23.05.2025 | 46,70 | 46,70 | 45,70 | 45,80 | -1,29% | 567,00 |
| 22.05.2025 | 46,30 | 46,50 | 45,70 | 46,40 | -1,28% | 1.179,00 |
| 21.05.2025 | 47,20 | 47,70 | 46,50 | 47,00 | -0,63% | 5.476,00 |
| 20.05.2025 | 49,00 | 49,10 | 47,30 | 47,30 | -3,47% | 1.337,00 |
| 19.05.2025 | 47,70 | 49,10 | 46,40 | 49,00 | 3,59% | 2.344,00 |
| 16.05.2025 | 49,00 | 49,00 | 47,30 | 47,30 | -3,47% | 614,00 |
| 15.05.2025 | 47,20 | 49,00 | 47,00 | 49,00 | 3,38% | 2.499,00 |
| 14.05.2025 | 46,90 | 47,40 | 46,30 | 47,40 | -0,21% | 2.746,00 |
| 13.05.2025 | 46,60 | 47,50 | 46,50 | 47,50 | 1,50% | 235,00 |
| 12.05.2025 | 47,40 | 47,40 | 46,30 | 46,80 | -1,27% | 1.224,00 |
| 09.05.2025 | 47,30 | 47,60 | 47,00 | 47,40 | 0,21% | 1.015,00 |
| 08.05.2025 | 46,80 | 47,30 | 45,90 | 47,30 | 0,00% | 2.842,00 |
| 07.05.2025 | 48,60 | 49,40 | 47,30 | 47,30 | -0,21% | 4.570,00 |
| 06.05.2025 | 48,30 | 48,60 | 46,80 | 47,40 | -1,25% | 3.661,00 |
| 05.05.2025 | 46,50 | 48,10 | 46,50 | 48,00 | 4,35% | 2.981,00 |
| 02.05.2025 | 45,50 | 46,20 | 44,20 | 46,00 | 2,68% | 3.728,00 |
| 30.04.2025 | 45,00 | 45,30 | 44,00 | 44,80 | -0,22% | 2.607,00 |
| 29.04.2025 | 43,90 | 45,50 | 43,60 | 44,90 | 2,05% | 2.190,00 |
| 28.04.2025 | 46,30 | 46,90 | 44,00 | 44,00 | -4,97% | 2.012,00 |
| 25.04.2025 | 46,20 | 47,20 | 46,00 | 46,30 | 2,21% | 2.947,00 |
| 24.04.2025 | 43,50 | 45,60 | 43,50 | 45,30 | 5,10% | 2.978,00 |
| 23.04.2025 | 43,20 | 44,00 | 43,10 | 43,10 | -0,92% | 1.139,00 |
| 22.04.2025 | 44,90 | 44,90 | 42,80 | 43,50 | -3,12% | 2.316,00 |
| 17.04.2025 | 43,80 | 45,10 | 43,10 | 44,90 | 3,94% | 7.042,00 |
| 16.04.2025 | 43,10 | 43,20 | 42,50 | 43,20 | -0,69% | 1.569,00 |
| 15.04.2025 | 43,90 | 44,10 | 42,90 | 43,50 | 0,46% | 1.109,00 |
| 14.04.2025 | 41,90 | 43,30 | 41,80 | 43,30 | 6,65% | 2.030,00 |
| 11.04.2025 | 40,90 | 41,00 | 40,50 | 40,60 | -0,49% | 446,00 |
| 10.04.2025 | 41,30 | 41,50 | 40,70 | 40,80 | -0,73% | 1.510,00 |
| 09.04.2025 | 40,00 | 41,60 | 39,40 | 41,10 | 0,74% | 4.541,00 |
| 08.04.2025 | 40,50 | 41,10 | 39,90 | 40,80 | 3,03% | 3.990,00 |
| 07.04.2025 | 37,40 | 41,50 | 37,40 | 39,60 | 1,28% | 5.385,00 |
| 04.04.2025 | 42,70 | 42,70 | 38,00 | 39,10 | -8,64% | 18.884,00 |
| 03.04.2025 | 44,50 | 44,50 | 42,50 | 42,80 | -4,46% | 2.388,00 |
| 02.04.2025 | 44,80 | 44,80 | 44,30 | 44,80 | 1,13% | 1.542,00 |
| 01.04.2025 | 43,90 | 44,30 | 43,40 | 44,30 | 0,91% | 723,00 |
| 31.03.2025 | 43,00 | 43,90 | 41,60 | 43,90 | 1,86% | 5.879,00 |
| 28.03.2025 | 42,80 | 43,10 | 42,50 | 43,10 | 0,47% | 634,00 |
| 27.03.2025 | 43,00 | 43,90 | 42,20 | 42,90 | -0,23% | 9.207,00 |
| 26.03.2025 | 42,70 | 43,90 | 42,50 | 43,00 | 3,61% | 11.703,00 |
| 25.03.2025 | 41,40 | 41,70 | 40,90 | 41,50 | 0,73% | 11.079,00 |
| 24.03.2025 | 41,50 | 41,50 | 40,20 | 41,20 | 0,73% | 3.299,00 |
| 21.03.2025 | 41,00 | 41,00 | 40,80 | 40,90 | 0,00% | 102,00 |
| 20.03.2025 | 42,20 | 42,20 | 40,00 | 40,90 | -4,44% | 6.667,00 |
| 19.03.2025 | 40,90 | 42,80 | 39,00 | 42,80 | 4,39% | 16.779,00 |
| 18.03.2025 | 41,30 | 42,50 | 40,70 | 41,00 | 0,24% | 16.960,00 |
| 17.03.2025 | 41,20 | 41,20 | 40,90 | 40,90 | -0,24% | 1.766,00 |
| 14.03.2025 | 41,50 | 42,40 | 41,00 | 41,00 | -0,49% | 2.369,00 |
| 13.03.2025 | 42,30 | 42,30 | 41,20 | 41,20 | -3,51% | 3.289,00 |
| 12.03.2025 | 42,90 | 43,00 | 42,50 | 42,70 | -0,47% | 870,00 |