49,500€
1,64%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 48,95 | 49,75 | 48,90 | 49,50 | 1,64% | - |
| 27.11.2025 | 49,55 | 49,70 | 48,70 | 48,70 | 2,74% | - |
| 26.11.2025 | 47,95 | 52,10 | 47,40 | 47,40 | -0,63% | - |
| 25.11.2025 | 48,05 | 48,20 | 47,45 | 47,70 | -0,21% | - |
| 24.11.2025 | 48,30 | 48,55 | 47,30 | 47,80 | -0,42% | - |
| 21.11.2025 | 48,25 | 48,55 | 47,50 | 48,00 | 0,21% | - |
| 20.11.2025 | 47,90 | 48,45 | 47,60 | 47,90 | 1,05% | 180,00 |
| 19.11.2025 | 48,45 | 49,55 | 47,00 | 47,40 | -1,66% | - |
| 18.11.2025 | 48,25 | 49,45 | 48,15 | 48,20 | -2,03% | - |
| 17.11.2025 | 49,35 | 49,70 | 49,05 | 49,20 | 0,00% | - |
| 14.11.2025 | 49,60 | 49,60 | 49,05 | 49,20 | -0,20% | - |
| 13.11.2025 | 49,70 | 49,75 | 49,05 | 49,30 | -0,20% | - |
| 12.11.2025 | 49,15 | 49,65 | 48,90 | 49,40 | 1,23% | 2.065,00 |
| 11.11.2025 | 49,75 | 49,80 | 48,80 | 48,80 | -1,81% | - |
| 10.11.2025 | 49,75 | 50,15 | 49,50 | 49,70 | 0,61% | 1.045,00 |
| 07.11.2025 | 49,45 | 49,80 | 48,70 | 49,40 | 0,61% | - |
| 06.11.2025 | 48,30 | 49,45 | 48,30 | 49,10 | 2,08% | 315,00 |
| 05.11.2025 | 49,05 | 50,20 | 47,70 | 48,10 | 0,21% | - |
| 04.11.2025 | 48,50 | 48,70 | 48,00 | 48,00 | -0,83% | 26.000,00 |
| 03.11.2025 | 48,65 | 49,15 | 48,40 | 48,40 | 0,21% | - |
| 31.10.2025 | 47,75 | 48,60 | 47,60 | 48,30 | 1,68% | 3.338,00 |
| 30.10.2025 | 47,95 | 48,60 | 47,20 | 47,50 | -0,42% | 1.012,00 |
| 29.10.2025 | 47,95 | 48,45 | 47,70 | 47,70 | 0,21% | - |
| 28.10.2025 | 48,85 | 48,90 | 47,50 | 47,60 | -2,06% | - |
| 27.10.2025 | 49,20 | 49,25 | 47,40 | 48,60 | -0,41% | - |
| 24.10.2025 | 48,45 | 49,15 | 48,20 | 48,80 | 1,24% | 1.260,00 |
| 23.10.2025 | 48,45 | 49,20 | 48,20 | 48,20 | -0,21% | 2.080,00 |
| 22.10.2025 | 49,10 | 49,30 | 48,25 | 48,30 | -1,43% | 3.653,00 |
| 21.10.2025 | 49,05 | 49,65 | 48,95 | 49,00 | 0,00% | 3.174,00 |
| 20.10.2025 | 49,25 | 50,40 | 48,95 | 49,00 | 0,00% | 12.959,00 |
| 17.10.2025 | 49,60 | 49,95 | 48,95 | 49,00 | -0,81% | - |
| 16.10.2025 | 50,40 | 50,90 | 49,40 | 49,40 | -1,59% | 1.200,00 |
| 15.10.2025 | 49,15 | 51,20 | 49,10 | 50,20 | 2,45% | - |
| 14.10.2025 | 51,20 | 51,40 | 49,00 | 49,00 | -4,30% | 2.940,00 |
| 13.10.2025 | 49,10 | 51,60 | 48,75 | 51,20 | 4,49% | 7.950,00 |
| 10.10.2025 | 50,20 | 50,50 | 48,55 | 49,00 | -1,80% | 2.478,00 |
| 09.10.2025 | 50,50 | 51,40 | 49,70 | 49,90 | -0,60% | 300,00 |
| 08.10.2025 | 50,10 | 51,90 | 49,80 | 50,20 | 0,40% | 655,00 |
| 07.10.2025 | 49,60 | 50,10 | 49,40 | 50,00 | 1,21% | 2.955,00 |
| 06.10.2025 | 49,35 | 50,05 | 49,25 | 49,40 | 0,82% | 986,00 |
| 03.10.2025 | 49,10 | 50,40 | 48,75 | 49,00 | 0,00% | 19.426,00 |
| 02.10.2025 | 49,15 | 49,25 | 48,55 | 49,00 | 0,41% | 3.000,00 |
| 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% | - |