49,100€
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 49,30 | 49,50 | 49,10 | 49,10 | -0,30% | - |
| 19.02.2026 | 49,30 | 49,45 | 49,25 | 49,25 | -0,20% | - |
| 18.02.2026 | 49,25 | 50,00 | 49,20 | 49,35 | 0,30% | - |
| 17.02.2026 | 49,55 | 49,80 | 49,10 | 49,20 | -0,91% | - |
| 16.02.2026 | 49,20 | 49,90 | 49,20 | 49,65 | 1,12% | - |
| 13.02.2026 | 48,95 | 49,70 | 48,90 | 49,10 | 0,61% | - |
| 12.02.2026 | 48,55 | 49,75 | 48,40 | 48,80 | 0,62% | - |
| 11.02.2026 | 48,65 | 49,00 | 48,45 | 48,50 | 0,00% | 2.550,00 |
| 10.02.2026 | 48,95 | 49,10 | 48,45 | 48,50 | -1,02% | - |
| 09.02.2026 | 49,75 | 49,80 | 48,70 | 49,00 | -1,01% | 4.190,00 |
| 06.02.2026 | 49,45 | 50,20 | 48,65 | 49,50 | 0,41% | - |
| 05.02.2026 | 48,90 | 49,80 | 48,70 | 49,30 | 1,02% | 3.778,00 |
| 04.02.2026 | 47,70 | 49,05 | 47,40 | 48,80 | 2,41% | 680,00 |
| 03.02.2026 | 47,60 | 49,50 | 47,60 | 47,65 | 0,32% | - |
| 02.02.2026 | 48,45 | 49,90 | 47,50 | 47,50 | -2,46% | 490,00 |
| 30.01.2026 | 48,75 | 49,60 | 48,60 | 48,70 | -0,20% | - |
| 29.01.2026 | 49,80 | 49,95 | 48,60 | 48,80 | -2,11% | 3.596,00 |
| 28.01.2026 | 49,15 | 50,00 | 48,90 | 49,85 | 1,53% | - |
| 27.01.2026 | 49,80 | 50,35 | 48,90 | 49,10 | -1,21% | - |
| 26.01.2026 | 49,65 | 50,20 | 49,00 | 49,70 | 0,40% | - |
| 23.01.2026 | 49,10 | 50,90 | 49,05 | 49,50 | 1,02% | 4.200,00 |
| 22.01.2026 | 48,80 | 50,40 | 48,70 | 49,00 | 0,62% | 2.900,00 |
| 21.01.2026 | 49,85 | 50,25 | 48,60 | 48,70 | -2,11% | 2.365,00 |
| 20.01.2026 | 49,80 | 50,50 | 49,75 | 49,75 | -0,40% | 48,00 |
| 19.01.2026 | 49,90 | 50,40 | 49,90 | 49,95 | -0,40% | 2.440,00 |
| 16.01.2026 | 51,10 | 51,30 | 50,15 | 50,15 | -1,28% | - |
| 15.01.2026 | 49,60 | 51,10 | 49,40 | 50,80 | 2,52% | - |
| 14.01.2026 | 49,85 | 50,15 | 49,50 | 49,55 | -0,80% | - |
| 13.01.2026 | 50,30 | 50,50 | 49,70 | 49,95 | 0,10% | - |
| 12.01.2026 | 49,60 | 50,70 | 49,55 | 49,90 | 0,81% | - |
| 09.01.2026 | 49,60 | 49,90 | 49,25 | 49,50 | 0,00% | - |
| 08.01.2026 | 49,35 | 50,35 | 49,35 | 49,50 | 0,00% | - |
| 07.01.2026 | 50,50 | 50,90 | 49,50 | 49,50 | -1,39% | 2.560,00 |
| 06.01.2026 | 50,30 | 50,70 | 50,20 | 50,20 | 0,00% | - |
| 05.01.2026 | 50,50 | 50,70 | 50,20 | 50,20 | -0,40% | - |
| 02.01.2026 | 52,70 | 52,80 | 50,40 | 50,40 | -3,45% | - |
| 30.12.2025 | 51,50 | 52,70 | 51,40 | 52,20 | 0,58% | - |
| 29.12.2025 | 51,30 | 52,10 | 50,20 | 51,90 | 3,39% | 2.237,00 |
| 23.12.2025 | 49,25 | 51,70 | 48,60 | 50,20 | 2,45% | 1.620,00 |
| 22.12.2025 | 48,90 | 49,55 | 47,80 | 49,00 | 0,82% | 4.100,00 |
| 19.12.2025 | 48,45 | 49,30 | 48,05 | 48,60 | 0,62% | - |
| 18.12.2025 | 48,85 | 48,90 | 47,75 | 48,30 | -0,41% | - |
| 17.12.2025 | 49,35 | 49,50 | 47,55 | 48,50 | -1,42% | - |
| 16.12.2025 | 48,95 | 49,40 | 48,40 | 49,20 | 0,31% | 2.250,00 |
| 15.12.2025 | 49,15 | 49,75 | 48,55 | 49,05 | 0,51% | 1.950,00 |
| 12.12.2025 | 48,55 | 49,45 | 48,20 | 48,80 | 1,04% | - |
| 11.12.2025 | 48,60 | 48,90 | 48,30 | 48,30 | -0,21% | - |
| 10.12.2025 | 49,15 | 49,15 | 48,35 | 48,40 | -1,02% | - |
| 09.12.2025 | 48,45 | 49,25 | 48,30 | 48,90 | 1,66% | - |
| 08.12.2025 | 49,05 | 49,25 | 47,90 | 48,10 | -1,64% | - |
| 05.12.2025 | 48,95 | 49,20 | 48,40 | 48,90 | 0,82% | - |
| 04.12.2025 | 48,85 | 49,05 | 48,50 | 48,50 | -0,61% | - |
| 03.12.2025 | 49,55 | 49,60 | 48,80 | 48,80 | -0,81% | 1.375,00 |
| 02.12.2025 | 49,20 | 49,50 | 48,60 | 49,20 | 0,61% | - |
| 01.12.2025 | 49,65 | 49,80 | 48,90 | 48,90 | -1,21% | - |
| 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 |