49,100€
0,20%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 49,80 | 49,80 | 48,70 | 49,00 | -0,81% | 1.545,00 |
| 30.09.2025 | 49,60 | 49,90 | 48,80 | 49,40 | 0,61% | 2.445,00 |
| 29.09.2025 | 49,00 | 49,60 | 48,90 | 49,10 | 1,03% | 876,00 |
| 26.09.2025 | 49,60 | 50,00 | 48,60 | 48,60 | -1,22% | 6.759,00 |
| 25.09.2025 | 49,20 | 50,00 | 48,90 | 49,20 | 0,20% | 3.305,00 |
| 24.09.2025 | 48,50 | 50,60 | 48,50 | 49,10 | 1,87% | 5.460,00 |
| 23.09.2025 | 49,30 | 49,30 | 47,80 | 48,20 | -2,03% | 1.353,00 |
| 22.09.2025 | 49,30 | 49,30 | 48,00 | 49,20 | 0,00% | 4.990,00 |
| 19.09.2025 | 47,50 | 50,00 | 47,00 | 49,20 | 8,85% | 19.287,00 |
| 18.09.2025 | 44,60 | 45,60 | 44,60 | 45,20 | 2,26% | 232,00 |
| 17.09.2025 | 44,80 | 45,10 | 44,20 | 44,20 | -2,00% | 139,00 |
| 16.09.2025 | 45,00 | 45,10 | 45,00 | 45,10 | 1,12% | 13,00 |
| 15.09.2025 | 46,00 | 46,20 | 44,60 | 44,60 | -1,98% | 1.074,00 |
| 12.09.2025 | 44,80 | 45,60 | 44,80 | 45,50 | 2,48% | 1.681,00 |
| 11.09.2025 | 44,70 | 44,70 | 44,40 | 44,40 | 0,23% | 10,00 |
| 10.09.2025 | 44,00 | 44,70 | 43,20 | 44,30 | -0,23% | 1.203,00 |
| 09.09.2025 | 43,90 | 44,40 | 43,40 | 44,40 | 0,91% | 751,00 |
| 08.09.2025 | 45,20 | 45,20 | 44,00 | 44,00 | -1,12% | 200,00 |
| 05.09.2025 | 43,60 | 44,80 | 42,90 | 44,50 | 3,01% | 2.112,00 |
| 04.09.2025 | 43,90 | 43,90 | 43,10 | 43,20 | -2,04% | 1.596,00 |
| 03.09.2025 | 44,20 | 44,60 | 44,10 | 44,10 | -1,12% | 44,00 |
| 02.09.2025 | 45,20 | 45,20 | 44,60 | 44,60 | -1,98% | 439,00 |
| 01.09.2025 | 46,50 | 46,50 | 45,50 | 45,50 | -1,09% | 166,00 |
| 29.08.2025 | 45,80 | 46,00 | 44,50 | 46,00 | 0,66% | 4.251,00 |
| 28.08.2025 | 45,20 | 45,70 | 44,50 | 45,70 | 1,78% | 1.327,00 |
| 27.08.2025 | 45,70 | 45,80 | 44,90 | 44,90 | -1,32% | 755,00 |
| 26.08.2025 | 45,80 | 45,80 | 45,50 | 45,50 | 0,44% | 1.024,00 |
| 25.08.2025 | 46,40 | 46,40 | 45,30 | 45,30 | -1,31% | 1.485,00 |
| 22.08.2025 | 45,70 | 46,50 | 45,70 | 45,90 | 0,66% | 880,00 |
| 21.08.2025 | 46,50 | 46,50 | 45,60 | 45,60 | -1,51% | 418,00 |
| 20.08.2025 | 46,30 | 46,50 | 45,90 | 46,30 | 0,00% | 339,00 |
| 19.08.2025 | 47,00 | 47,00 | 46,30 | 46,30 | 0,00% | 208,00 |
| 18.08.2025 | 46,20 | 46,80 | 46,00 | 46,30 | 1,54% | 1.003,00 |
| 15.08.2025 | 45,90 | 46,30 | 45,60 | 45,60 | -0,65% | 1.482,00 |
| 14.08.2025 | 46,10 | 46,50 | 45,90 | 45,90 | 0,66% | 467,00 |
| 13.08.2025 | 46,50 | 46,50 | 45,60 | 45,60 | -2,56% | 1.224,00 |
| 12.08.2025 | 46,20 | 47,30 | 46,20 | 46,80 | 0,65% | 2.369,00 |
| 11.08.2025 | 46,40 | 46,80 | 46,00 | 46,50 | -0,85% | 1.557,00 |
| 08.08.2025 | 46,30 | 46,90 | 46,30 | 46,90 | 1,08% | 935,00 |
| 07.08.2025 | 46,80 | 47,30 | 46,40 | 46,40 | 0,00% | 976,00 |
| 06.08.2025 | 46,80 | 47,00 | 46,30 | 46,40 | 0,43% | 1.166,00 |
| 05.08.2025 | 46,50 | 47,00 | 46,20 | 46,20 | 0,22% | 4.308,00 |
| 04.08.2025 | 47,20 | 47,20 | 45,50 | 46,10 | -1,91% | 4.634,00 |
| 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 |