48,900€
2,95%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 47,50 | 49,25 | 47,10 | 48,90 | 2,84% | - |
| 20.12.2024 | 48,05 | 48,35 | 46,90 | 47,55 | -1,35% | 4.200,00 |
| 19.12.2024 | 46,50 | 49,45 | 46,30 | 48,20 | 3,21% | 984,00 |
| 18.12.2024 | 47,60 | 47,75 | 45,65 | 46,70 | -2,20% | 476,00 |
| 17.12.2024 | 45,85 | 48,15 | 45,70 | 47,75 | 3,92% | 4.379,00 |
| 16.12.2024 | 44,35 | 46,30 | 44,25 | 45,95 | 3,37% | 4.897,00 |
| 13.12.2024 | 44,80 | 45,15 | 44,15 | 44,45 | -0,89% | 4.400,00 |
| 12.12.2024 | 44,05 | 45,00 | 44,00 | 44,85 | 1,59% | 1.800,00 |
| 11.12.2024 | 43,55 | 44,40 | 43,50 | 44,15 | 1,38% | 3.480,00 |
| 10.12.2024 | 44,25 | 44,45 | 43,50 | 43,55 | -1,69% | 2.465,00 |
| 09.12.2024 | 44,15 | 44,60 | 43,65 | 44,30 | 0,11% | 285,00 |
| 06.12.2024 | 43,90 | 44,45 | 43,80 | 44,25 | 0,34% | 480,00 |
| 05.12.2024 | 43,80 | 44,65 | 43,40 | 44,10 | 0,57% | - |
| 04.12.2024 | 43,50 | 44,70 | 43,15 | 43,85 | 0,80% | 816,00 |
| 03.12.2024 | 42,45 | 43,75 | 42,45 | 43,50 | 2,35% | - |
| 02.12.2024 | 44,05 | 44,25 | 42,45 | 42,50 | -3,63% | 1.020,00 |
| 29.11.2024 | 43,90 | 44,20 | 43,70 | 44,10 | 0,34% | 769,00 |
| 28.11.2024 | 44,05 | 44,30 | 43,65 | 43,95 | -0,11% | - |
| 27.11.2024 | 43,85 | 44,05 | 43,65 | 44,00 | 0,23% | 1.823,00 |
| 26.11.2024 | 43,40 | 43,90 | 43,40 | 43,90 | 0,69% | 564,00 |
| 25.11.2024 | 43,30 | 44,05 | 43,15 | 43,60 | 0,81% | 2.335,00 |
| 22.11.2024 | 42,95 | 43,35 | 42,95 | 43,25 | 0,58% | 564,00 |
| 21.11.2024 | 43,30 | 43,40 | 42,80 | 43,00 | -0,69% | - |
| 20.11.2024 | 43,35 | 43,50 | 43,10 | 43,30 | 0,12% | 636,00 |
| 19.11.2024 | 43,20 | 43,45 | 42,95 | 43,25 | 0,23% | 5.160,00 |
| 18.11.2024 | 42,20 | 43,25 | 41,75 | 43,15 | 2,49% | - |
| 15.11.2024 | 41,90 | 42,45 | 41,90 | 42,10 | 0,24% | 16.000,00 |
| 14.11.2024 | 42,85 | 42,95 | 41,90 | 42,00 | -2,10% | - |
| 13.11.2024 | 42,80 | 43,10 | 42,70 | 42,90 | 0,35% | 4.590,00 |
| 12.11.2024 | 42,80 | 42,95 | 42,75 | 42,75 | -0,47% | - |
| 11.11.2024 | 43,05 | 43,10 | 42,70 | 42,95 | 0,00% | 4.620,00 |
| 08.11.2024 | 42,80 | 43,00 | 42,55 | 42,95 | 0,23% | - |
| 07.11.2024 | 42,95 | 43,30 | 42,05 | 42,85 | 0,12% | - |
| 06.11.2024 | 41,80 | 43,15 | 41,35 | 42,80 | 8,22% | 4.950,00 |
| 05.11.2024 | 39,85 | 40,05 | 39,00 | 39,55 | -0,50% | 1.400,00 |
| 04.11.2024 | 40,75 | 40,80 | 38,90 | 39,75 | -2,45% | - |
| 01.11.2024 | 39,65 | 40,85 | 39,50 | 40,75 | 2,64% | - |
| 31.10.2024 | 39,85 | 40,40 | 39,40 | 39,70 | -0,63% | - |
| 30.10.2024 | 39,30 | 39,95 | 39,20 | 39,95 | 1,52% | - |
| 29.10.2024 | 38,20 | 39,70 | 37,95 | 39,35 | 3,15% | 3.285,00 |
| 28.10.2024 | 38,45 | 38,60 | 37,75 | 38,15 | -0,91% | 1.225,00 |
| 25.10.2024 | 38,15 | 38,80 | 36,10 | 38,50 | 0,52% | 20.783,00 |
| 24.10.2024 | 36,05 | 38,35 | 35,85 | 38,30 | 6,39% | 4.300,00 |
| 23.10.2024 | 35,85 | 36,10 | 35,45 | 36,00 | 0,56% | - |
| 22.10.2024 | 36,15 | 36,15 | 35,50 | 35,80 | -0,83% | - |
| 21.10.2024 | 36,25 | 36,60 | 35,65 | 36,10 | -1,10% | 1.470,00 |
| 18.10.2024 | 35,95 | 36,50 | 35,70 | 36,50 | 1,53% | - |
| 17.10.2024 | 36,55 | 36,65 | 35,75 | 35,95 | -1,78% | - |
| 16.10.2024 | 36,75 | 36,75 | 36,30 | 36,60 | -0,27% | - |
| 15.10.2024 | 36,25 | 36,70 | 35,90 | 36,70 | 1,10% | 135,00 |
| 14.10.2024 | 37,20 | 37,25 | 35,90 | 36,30 | -2,55% | 1.185,00 |
| 11.10.2024 | 37,20 | 37,35 | 37,10 | 37,25 | 0,00% | - |
| 10.10.2024 | 37,80 | 37,95 | 37,00 | 37,25 | -2,23% | - |
| 09.10.2024 | 37,95 | 38,90 | 37,70 | 38,10 | 0,40% | - |
| 08.10.2024 | 37,95 | 38,80 | 37,90 | 37,95 | 0,00% | 1.700,00 |
| 07.10.2024 | 37,30 | 38,30 | 37,25 | 37,95 | 1,61% | 2.220,00 |
| 04.10.2024 | 37,20 | 37,45 | 36,85 | 37,35 | 0,54% | - |
| 03.10.2024 | 36,00 | 37,20 | 36,00 | 37,15 | 3,05% | - |
| 02.10.2024 | 35,50 | 36,55 | 34,95 | 36,05 | 1,26% | - |
| 01.10.2024 | 36,80 | 36,95 | 35,55 | 35,60 | -3,39% | - |
| 30.09.2024 | 36,50 | 36,95 | 36,40 | 36,85 | 1,10% | - |
| 27.09.2024 | 35,85 | 37,10 | 35,85 | 36,45 | 1,53% | 2.000,00 |
| 26.09.2024 | 36,10 | 36,20 | 35,70 | 35,90 | -0,28% | 2.150,00 |
| 25.09.2024 | 35,60 | 36,00 | 34,75 | 36,00 | 0,84% | - |
| 24.09.2024 | 35,05 | 35,85 | 34,55 | 35,70 | 2,15% | - |
| 23.09.2024 | 35,05 | 35,50 | 34,70 | 34,95 | -0,14% | - |
| 20.09.2024 | 34,45 | 35,75 | 33,65 | 35,00 | 1,45% | 2.520,00 |
| 19.09.2024 | 33,25 | 34,70 | 33,25 | 34,50 | 4,07% | 58,00 |
| 18.09.2024 | 33,65 | 34,25 | 32,70 | 33,15 | -1,63% | - |
| 17.09.2024 | 32,55 | 34,15 | 32,55 | 33,70 | 3,53% | 3.590,00 |
| 16.09.2024 | 31,95 | 32,90 | 31,35 | 32,55 | 2,04% | - |
| 13.09.2024 | 31,45 | 31,95 | 30,90 | 31,90 | 1,59% | - |
| 12.09.2024 | 31,70 | 31,95 | 31,30 | 31,40 | -0,79% | 3.010,00 |
| 11.09.2024 | 32,90 | 33,40 | 31,60 | 31,65 | -3,95% | 3.000,00 |
| 10.09.2024 | 33,00 | 33,00 | 31,70 | 32,95 | -0,15% | 6.915,00 |
| 09.09.2024 | 32,85 | 33,05 | 32,55 | 33,00 | 0,61% | 4.400,00 |
| 06.09.2024 | 32,75 | 33,35 | 32,40 | 32,80 | 0,00% | - |
| 05.09.2024 | 33,05 | 33,15 | 32,65 | 32,80 | -0,61% | 504,00 |
| 04.09.2024 | 32,70 | 33,70 | 32,65 | 33,00 | 0,61% | - |
| 03.09.2024 | 34,20 | 34,85 | 32,40 | 32,80 | -4,23% | 1.395,00 |
| 02.09.2024 | 35,25 | 35,45 | 33,95 | 34,25 | -2,97% | - |
| 30.08.2024 | 35,30 | 35,35 | 35,10 | 35,30 | 0,57% | 5.940,00 |
| 29.08.2024 | 35,65 | 35,65 | 35,10 | 35,10 | -1,40% | - |
| 28.08.2024 | 35,65 | 35,80 | 35,40 | 35,60 | 0,00% | - |
| 27.08.2024 | 35,35 | 35,65 | 35,25 | 35,60 | 0,85% | - |
| 26.08.2024 | 35,55 | 36,10 | 35,25 | 35,30 | -0,84% | - |
| 23.08.2024 | 35,80 | 35,80 | 35,20 | 35,60 | -0,42% | - |
| 22.08.2024 | 35,15 | 36,25 | 35,15 | 35,75 | 1,42% | 625,00 |
| 21.08.2024 | 35,90 | 35,95 | 35,10 | 35,25 | -1,81% | 6.365,00 |
| 20.08.2024 | 36,05 | 36,30 | 35,75 | 35,90 | -0,55% | - |
| 19.08.2024 | 36,45 | 36,85 | 35,90 | 36,10 | -1,10% | - |
| 16.08.2024 | 36,05 | 36,50 | 36,05 | 36,50 | 1,39% | - |
| 15.08.2024 | 37,05 | 37,15 | 36,00 | 36,00 | -2,70% | - |
| 14.08.2024 | 37,20 | 37,45 | 37,00 | 37,00 | -0,40% | - |
| 13.08.2024 | 37,05 | 37,55 | 37,00 | 37,15 | 0,41% | 250,00 |
| 12.08.2024 | 37,10 | 37,60 | 37,00 | 37,00 | -0,13% | - |
| 09.08.2024 | 37,45 | 37,60 | 37,00 | 37,05 | -1,20% | - |
| 08.08.2024 | 37,35 | 37,70 | 37,35 | 37,50 | 0,54% | - |
| 07.08.2024 | 35,70 | 37,55 | 35,55 | 37,30 | 4,63% | 5.600,00 |
| 06.08.2024 | 34,80 | 35,65 | 34,65 | 35,65 | 2,89% | - |