48,700€
-0,20%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 48,70 | 49,60 | 48,60 | 49,20 | 0,82% | - |
| 29.01.2026 | 49,85 | 49,95 | 48,75 | 48,80 | -2,20% | - |
| 28.01.2026 | 49,15 | 50,00 | 48,90 | 49,90 | 1,11% | - |
| 27.01.2026 | 49,85 | 50,35 | 49,10 | 49,35 | 0,71% | - |
| 26.01.2026 | 49,65 | 50,20 | 49,00 | 49,00 | -2,10% | - |
| 23.01.2026 | 49,20 | 50,90 | 49,20 | 50,05 | 1,21% | - |
| 22.01.2026 | 48,90 | 50,40 | 48,80 | 49,45 | 1,02% | - |
| 21.01.2026 | 49,90 | 50,25 | 48,70 | 48,95 | -2,30% | - |
| 20.01.2026 | 49,85 | 50,50 | 49,80 | 50,10 | 0,00% | - |
| 19.01.2026 | 50,00 | 50,40 | 50,00 | 50,10 | -0,20% | - |
| 16.01.2026 | 52,00 | 52,00 | 50,20 | 50,20 | -1,18% | 388,00 |
| 15.01.2026 | 50,00 | 50,80 | 50,00 | 50,80 | 2,63% | 1.112,00 |
| 14.01.2026 | 49,50 | 49,70 | 49,50 | 49,50 | -1,00% | 660,00 |
| 13.01.2026 | 50,20 | 50,20 | 49,50 | 50,00 | -0,40% | 1.172,00 |
| 12.01.2026 | 49,60 | 50,80 | 49,60 | 50,20 | 1,21% | 218,00 |
| 09.01.2026 | 49,60 | 49,60 | 49,00 | 49,60 | 0,00% | 802,00 |
| 08.01.2026 | 50,40 | 50,40 | 49,60 | 49,60 | 0,81% | 709,00 |
| 07.01.2026 | 50,60 | 50,60 | 49,20 | 49,20 | -1,99% | 636,00 |
| 06.01.2026 | 50,40 | 50,40 | 50,20 | 50,20 | 0,00% | 273,00 |
| 05.01.2026 | 50,20 | 50,80 | 50,00 | 50,20 | -0,79% | 855,00 |
| 02.01.2026 | 52,80 | 52,80 | 50,60 | 50,60 | -3,80% | 2.296,00 |
| 30.12.2025 | 51,60 | 52,80 | 51,20 | 52,60 | 0,00% | 6.278,00 |
| 29.12.2025 | 50,80 | 52,60 | 50,20 | 52,60 | 0,38% | 11.904,00 |
| 23.12.2025 | 49,00 | 52,40 | 49,00 | 52,40 | 5,01% | 12.628,00 |
| 22.12.2025 | 49,00 | 49,90 | 48,00 | 49,90 | 1,22% | 3.719,00 |
| 19.12.2025 | 48,30 | 49,30 | 47,60 | 49,30 | 1,44% | 3.788,00 |
| 18.12.2025 | 48,10 | 49,00 | 47,60 | 48,60 | -0,41% | 5.722,00 |
| 17.12.2025 | 49,40 | 49,50 | 47,90 | 48,80 | -1,41% | 1.975,00 |
| 16.12.2025 | 48,70 | 49,50 | 48,20 | 49,50 | 2,27% | 769,00 |
| 15.12.2025 | 49,10 | 49,90 | 48,40 | 48,40 | -1,43% | 2.283,00 |
| 12.12.2025 | 48,10 | 49,90 | 48,00 | 49,10 | 1,87% | 1.485,00 |
| 11.12.2025 | 48,40 | 48,90 | 48,20 | 48,20 | -0,41% | 310,00 |
| 10.12.2025 | 48,40 | 49,20 | 48,10 | 48,40 | -1,63% | 1.126,00 |
| 09.12.2025 | 48,60 | 49,20 | 48,10 | 49,20 | 1,65% | 339,00 |
| 08.12.2025 | 48,90 | 49,20 | 48,10 | 48,40 | -1,43% | 1.459,00 |
| 05.12.2025 | 48,70 | 49,10 | 48,60 | 49,10 | 0,61% | 881,00 |
| 04.12.2025 | 48,90 | 49,10 | 48,50 | 48,80 | 0,21% | 389,00 |
| 03.12.2025 | 48,80 | 48,80 | 48,70 | 48,70 | -1,62% | 155,00 |
| 02.12.2025 | 48,60 | 49,50 | 48,50 | 49,50 | 0,61% | 550,00 |
| 01.12.2025 | 49,80 | 49,80 | 49,20 | 49,20 | -1,20% | 612,00 |
| 28.11.2025 | 49,60 | 49,80 | 49,20 | 49,80 | 1,63% | 1.089,00 |
| 27.11.2025 | 48,90 | 49,50 | 48,60 | 49,00 | -1,01% | 3.255,00 |
| 26.11.2025 | 47,50 | 52,60 | 47,50 | 49,50 | 3,34% | 18.038,00 |
| 25.11.2025 | 47,50 | 47,90 | 47,50 | 47,90 | -0,42% | 643,00 |
| 24.11.2025 | 48,30 | 48,30 | 47,40 | 48,10 | -1,03% | 2.867,00 |
| 21.11.2025 | 47,50 | 48,60 | 47,50 | 48,60 | 0,41% | 1.816,00 |
| 20.11.2025 | 48,30 | 48,50 | 47,60 | 48,40 | 1,26% | 511,00 |
| 19.11.2025 | 48,60 | 48,60 | 46,90 | 47,80 | -1,65% | 1.693,00 |
| 18.11.2025 | 49,60 | 49,60 | 48,30 | 48,60 | -2,02% | 2.493,00 |
| 17.11.2025 | 49,80 | 49,80 | 49,00 | 49,60 | 0,00% | 917,00 |
| 14.11.2025 | 49,20 | 49,60 | 49,00 | 49,60 | 0,00% | 1.453,00 |
| 13.11.2025 | 49,10 | 49,80 | 49,00 | 49,60 | -0,20% | 2.561,00 |
| 12.11.2025 | 49,30 | 49,70 | 49,00 | 49,70 | 1,22% | 1.284,00 |
| 11.11.2025 | 49,80 | 49,80 | 49,10 | 49,10 | -1,41% | 1.194,00 |
| 10.11.2025 | 49,70 | 50,00 | 49,60 | 49,80 | 0,00% | 1.036,00 |
| 07.11.2025 | 49,40 | 49,80 | 48,40 | 49,80 | 0,81% | 6.209,00 |
| 06.11.2025 | 48,70 | 49,60 | 48,50 | 49,40 | 1,44% | 3.630,00 |
| 05.11.2025 | 49,60 | 50,40 | 48,70 | 48,70 | 0,62% | 5.245,00 |
| 04.11.2025 | 48,60 | 48,70 | 47,80 | 48,40 | -0,62% | 1.127,00 |
| 03.11.2025 | 49,10 | 49,30 | 48,70 | 48,70 | 0,21% | 877,00 |
| 31.10.2025 | 47,90 | 48,60 | 47,90 | 48,60 | 1,46% | 1.978,00 |
| 30.10.2025 | 47,90 | 48,60 | 47,80 | 47,90 | -1,03% | 2.491,00 |
| 29.10.2025 | 47,90 | 48,40 | 47,90 | 48,40 | 0,62% | 1.046,00 |
| 28.10.2025 | 48,30 | 49,20 | 47,70 | 48,10 | -1,64% | 2.308,00 |
| 27.10.2025 | 48,60 | 48,90 | 48,20 | 48,90 | -0,41% | 686,00 |
| 24.10.2025 | 48,20 | 49,10 | 48,20 | 49,10 | 1,45% | 397,00 |
| 23.10.2025 | 49,30 | 49,30 | 48,10 | 48,40 | -0,82% | 973,00 |
| 22.10.2025 | 48,90 | 49,40 | 48,80 | 48,80 | -0,41% | 247,00 |
| 21.10.2025 | 49,00 | 49,80 | 49,00 | 49,00 | 0,20% | 835,00 |
| 20.10.2025 | 50,00 | 50,60 | 48,90 | 48,90 | -0,61% | 4.880,00 |
| 17.10.2025 | 49,40 | 49,90 | 49,00 | 49,20 | -1,20% | 1.172,00 |
| 16.10.2025 | 50,60 | 51,20 | 49,80 | 49,80 | -1,19% | 796,00 |
| 15.10.2025 | 49,10 | 51,20 | 48,90 | 50,40 | 2,86% | 3.435,00 |
| 14.10.2025 | 50,00 | 50,00 | 49,00 | 49,00 | -2,39% | 2.497,00 |
| 13.10.2025 | 48,60 | 50,20 | 48,40 | 50,20 | 2,45% | 1.401,00 |
| 10.10.2025 | 50,40 | 50,40 | 49,00 | 49,00 | -2,39% | 1.159,00 |
| 09.10.2025 | 51,20 | 51,40 | 49,70 | 50,20 | -0,40% | 2.402,00 |
| 08.10.2025 | 50,00 | 52,00 | 50,00 | 50,40 | 0,80% | 7.967,00 |
| 07.10.2025 | 49,10 | 50,00 | 49,10 | 50,00 | 1,21% | 4.106,00 |
| 06.10.2025 | 49,80 | 50,00 | 49,40 | 49,40 | 0,20% | 1.012,00 |
| 03.10.2025 | 48,90 | 50,00 | 48,80 | 49,30 | 0,82% | 7.904,00 |
| 02.10.2025 | 48,90 | 49,00 | 48,60 | 48,90 | -0,20% | 1.806,00 |
| 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 |