48,950€
0,31%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 49,15 | 49,25 | 48,80 | 49,10 | 0,61% | - |
| 01.10.2025 | 49,30 | 49,65 | 48,80 | 48,80 | -0,81% | - |
| 30.09.2025 | 49,80 | 49,85 | 48,85 | 49,20 | 0,20% | - |
| 29.09.2025 | 48,80 | 49,65 | 48,75 | 49,10 | 1,03% | 3.120,00 |
| 26.09.2025 | 49,75 | 49,85 | 48,60 | 48,60 | -0,82% | 225,00 |
| 25.09.2025 | 49,40 | 49,90 | 48,85 | 49,00 | -0,20% | - |
| 24.09.2025 | 48,35 | 50,50 | 48,20 | 49,10 | 1,66% | 5.200,00 |
| 23.09.2025 | 49,10 | 49,30 | 48,00 | 48,30 | -1,23% | - |
| 22.09.2025 | 49,20 | 49,25 | 48,10 | 48,90 | 0,00% | - |
| 19.09.2025 | 47,65 | 49,95 | 46,80 | 48,90 | 8,91% | 1.782,00 |
| 18.09.2025 | 44,25 | 47,65 | 44,15 | 44,90 | 2,28% | 52,00 |
| 17.09.2025 | 45,10 | 45,15 | 43,90 | 43,90 | -2,01% | - |
| 16.09.2025 | 44,65 | 45,10 | 44,30 | 44,80 | 0,45% | - |
| 15.09.2025 | 45,45 | 45,95 | 44,25 | 44,60 | -1,33% | - |
| 12.09.2025 | 44,40 | 45,85 | 44,35 | 45,20 | 2,49% | 4.804,00 |
| 11.09.2025 | 44,15 | 44,45 | 44,10 | 44,10 | 0,23% | - |
| 10.09.2025 | 44,40 | 44,50 | 43,55 | 44,00 | -0,23% | - |
| 09.09.2025 | 44,00 | 44,40 | 43,95 | 44,10 | 0,46% | - |
| 08.09.2025 | 44,80 | 45,00 | 43,90 | 43,90 | -1,35% | - |
| 05.09.2025 | 43,30 | 44,90 | 42,95 | 44,50 | 2,77% | - |
| 04.09.2025 | 44,35 | 44,45 | 43,20 | 43,30 | -2,04% | - |
| 03.09.2025 | 44,65 | 45,30 | 44,20 | 44,20 | -1,12% | - |
| 02.09.2025 | 45,45 | 45,60 | 44,70 | 44,70 | -1,32% | - |
| 01.09.2025 | 45,85 | 46,25 | 45,30 | 45,30 | -0,88% | - |
| 29.08.2025 | 45,15 | 45,85 | 44,25 | 45,70 | 1,33% | - |
| 28.08.2025 | 45,15 | 45,70 | 44,70 | 45,10 | 0,22% | - |
| 27.08.2025 | 45,50 | 45,80 | 45,00 | 45,00 | -0,66% | - |
| 26.08.2025 | 45,40 | 45,65 | 45,30 | 45,30 | -0,22% | - |
| 25.08.2025 | 45,90 | 46,20 | 45,40 | 45,40 | -1,09% | - |
| 22.08.2025 | 45,70 | 46,35 | 45,50 | 45,90 | 0,33% | - |
| 21.08.2025 | 46,25 | 46,40 | 45,75 | 45,75 | -1,19% | - |
| 20.08.2025 | 46,35 | 46,40 | 46,10 | 46,30 | -0,22% | - |
| 19.08.2025 | 46,25 | 46,95 | 46,25 | 46,40 | 0,22% | - |
| 18.08.2025 | 45,90 | 46,70 | 45,75 | 46,30 | 0,98% | - |
| 15.08.2025 | 46,05 | 46,30 | 45,75 | 45,85 | -0,33% | - |
| 14.08.2025 | 45,55 | 46,55 | 45,55 | 46,00 | 0,88% | - |
| 13.08.2025 | 46,85 | 46,90 | 45,45 | 45,60 | -2,77% | - |
| 12.08.2025 | 46,55 | 47,05 | 46,30 | 46,90 | 0,86% | - |
| 11.08.2025 | 46,95 | 46,95 | 46,25 | 46,50 | -0,85% | 1.870,00 |
| 08.08.2025 | 46,45 | 46,90 | 46,40 | 46,90 | 0,97% | - |
| 07.08.2025 | 46,50 | 47,65 | 46,45 | 46,45 | 0,11% | 445,00 |
| 06.08.2025 | 46,30 | 47,05 | 46,25 | 46,40 | 0,43% | - |
| 05.08.2025 | 46,10 | 47,20 | 46,10 | 46,20 | 0,22% | 902,00 |
| 04.08.2025 | 47,05 | 47,35 | 45,70 | 46,10 | -1,91% | - |
| 01.08.2025 | 48,10 | 48,25 | 46,85 | 47,00 | -2,69% | - |
| 31.07.2025 | 47,75 | 48,30 | 47,60 | 48,30 | 1,26% | 300,00 |
| 30.07.2025 | 48,45 | 48,60 | 47,70 | 47,70 | -1,45% | - |
| 29.07.2025 | 48,05 | 48,40 | 47,95 | 48,40 | 0,83% | - |
| 28.07.2025 | 47,50 | 48,35 | 47,45 | 48,00 | 1,27% | - |
| 25.07.2025 | 48,15 | 48,45 | 47,20 | 47,40 | -1,66% | - |
| 24.07.2025 | 48,35 | 48,50 | 48,20 | 48,20 | -0,21% | 595,00 |
| 23.07.2025 | 47,95 | 48,55 | 47,90 | 48,30 | 0,84% | 2.900,00 |
| 22.07.2025 | 48,75 | 48,85 | 47,90 | 47,90 | -1,74% | - |
| 21.07.2025 | 48,35 | 48,75 | 48,30 | 48,75 | 1,04% | - |
| 18.07.2025 | 48,30 | 48,35 | 48,10 | 48,25 | 0,00% | - |
| 17.07.2025 | 48,40 | 48,45 | 47,90 | 48,25 | -0,21% | - |
| 16.07.2025 | 48,50 | 48,70 | 47,80 | 48,35 | -0,51% | 3.502,00 |
| 15.07.2025 | 47,45 | 48,60 | 47,30 | 48,60 | 2,53% | - |
| 14.07.2025 | 47,35 | 47,45 | 46,65 | 47,40 | 0,21% | - |
| 11.07.2025 | 46,65 | 47,70 | 46,55 | 47,30 | 1,39% | - |
| 10.07.2025 | 47,30 | 47,45 | 46,65 | 46,65 | -1,37% | 640,00 |
| 09.07.2025 | 46,70 | 47,60 | 46,60 | 47,30 | 1,28% | - |
| 08.07.2025 | 46,85 | 46,95 | 46,35 | 46,70 | 0,54% | - |
| 07.07.2025 | 46,75 | 47,00 | 46,40 | 46,45 | -0,75% | - |
| 04.07.2025 | 47,70 | 47,75 | 46,65 | 46,80 | -1,99% | - |
| 03.07.2025 | 46,75 | 48,20 | 46,75 | 47,75 | 2,14% | - |
| 02.07.2025 | 46,75 | 47,75 | 46,40 | 46,75 | 0,54% | - |
| 01.07.2025 | 48,50 | 48,55 | 46,50 | 46,50 | -4,02% | 2.965,00 |
| 30.06.2025 | 47,20 | 48,60 | 47,05 | 48,45 | 2,76% | - |
| 27.06.2025 | 46,30 | 47,70 | 46,20 | 47,15 | 1,95% | - |
| 26.06.2025 | 46,25 | 46,75 | 45,95 | 46,25 | 0,11% | 210,00 |
| 25.06.2025 | 46,25 | 46,65 | 46,00 | 46,20 | 0,00% | - |
| 24.06.2025 | 46,15 | 47,05 | 46,00 | 46,20 | 0,43% | - |
| 23.06.2025 | 45,90 | 46,35 | 45,60 | 46,00 | 0,00% | - |
| 20.06.2025 | 46,15 | 46,20 | 45,75 | 46,00 | 0,22% | - |
| 19.06.2025 | 45,70 | 47,20 | 45,65 | 45,90 | 0,22% | - |
| 18.06.2025 | 46,75 | 46,85 | 45,80 | 45,80 | -1,93% | - |
| 17.06.2025 | 46,40 | 46,80 | 46,20 | 46,70 | 0,43% | - |
| 16.06.2025 | 45,35 | 46,60 | 45,25 | 46,50 | 2,88% | - |
| 13.06.2025 | 46,65 | 47,60 | 45,15 | 45,20 | -4,03% | - |
| 12.06.2025 | 45,95 | 47,35 | 45,95 | 47,10 | 2,28% | 1.948,00 |
| 11.06.2025 | 45,70 | 46,60 | 44,80 | 46,05 | 0,77% | - |
| 10.06.2025 | 45,80 | 46,15 | 45,70 | 45,70 | -0,11% | - |
| 09.06.2025 | 45,85 | 46,60 | 45,75 | 45,75 | -0,33% | - |
| 06.06.2025 | 45,85 | 47,40 | 45,75 | 45,90 | 0,22% | - |
| 05.06.2025 | 46,40 | 46,45 | 45,75 | 45,80 | -1,29% | - |
| 04.06.2025 | 46,35 | 46,90 | 46,10 | 46,40 | 0,22% | - |
| 03.06.2025 | 46,80 | 46,90 | 46,30 | 46,30 | -1,28% | 1.034,00 |
| 02.06.2025 | 46,35 | 47,10 | 46,30 | 46,90 | 1,08% | - |
| 30.05.2025 | 46,15 | 46,60 | 46,00 | 46,40 | 0,54% | - |
| 29.05.2025 | 46,60 | 46,75 | 45,35 | 46,15 | -0,54% | 5.020,00 |
| 28.05.2025 | 45,20 | 46,55 | 45,05 | 46,40 | 2,88% | - |
| 27.05.2025 | 43,80 | 45,25 | 43,65 | 45,10 | 2,97% | 2.475,00 |
| 26.05.2025 | 45,95 | 46,00 | 43,75 | 43,80 | -4,26% | 580,00 |
| 23.05.2025 | 46,20 | 46,45 | 45,45 | 45,75 | -1,08% | - |
| 22.05.2025 | 45,05 | 47,00 | 45,05 | 46,25 | -2,32% | - |
| 21.05.2025 | 47,20 | 47,75 | 46,65 | 47,35 | 0,21% | 5.380,00 |
| 20.05.2025 | 48,60 | 49,25 | 47,25 | 47,25 | -2,98% | - |
| 19.05.2025 | 47,85 | 48,95 | 46,40 | 48,70 | 0,83% | - |
| 16.05.2025 | 48,55 | 48,95 | 47,15 | 48,30 | -0,51% | 1.020,00 |