49,450€
7,50%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 46,60 | 48,65 | 46,30 | 48,60 | 5,65% | - |
| 18.12.2024 | 48,00 | 48,20 | 45,70 | 46,00 | -3,77% | 7.608,00 |
| 17.12.2024 | 45,90 | 48,30 | 45,90 | 47,80 | 3,91% | 11.530,00 |
| 16.12.2024 | 44,40 | 46,40 | 44,40 | 46,00 | 3,60% | 10.881,00 |
| 13.12.2024 | 45,30 | 45,40 | 44,20 | 44,40 | -1,11% | 4.115,00 |
| 12.12.2024 | 44,30 | 45,30 | 44,30 | 44,90 | 1,81% | 1.572,00 |
| 11.12.2024 | 43,80 | 44,60 | 43,80 | 44,10 | 1,15% | 1.711,00 |
| 10.12.2024 | 44,20 | 44,70 | 43,60 | 43,60 | -2,24% | 4.362,00 |
| 09.12.2024 | 43,50 | 44,60 | 43,50 | 44,60 | 0,68% | 6.672,00 |
| 06.12.2024 | 43,70 | 44,60 | 43,70 | 44,30 | 0,45% | 1.331,00 |
| 05.12.2024 | 43,30 | 44,90 | 43,30 | 44,10 | -0,45% | 4.232,00 |
| 04.12.2024 | 43,30 | 44,80 | 43,00 | 44,30 | 1,61% | 7.330,00 |
| 03.12.2024 | 43,50 | 44,00 | 43,10 | 43,60 | 0,46% | 1.191,00 |
| 02.12.2024 | 43,80 | 44,00 | 42,80 | 43,40 | -1,59% | 9.408,00 |
| 29.11.2024 | 43,70 | 44,20 | 43,20 | 44,10 | 0,00% | 5.645,00 |
| 28.11.2024 | 44,10 | 44,10 | 43,60 | 44,10 | 0,00% | 2.986,00 |
| 27.11.2024 | 43,70 | 44,10 | 43,60 | 44,10 | 0,23% | 2.080,00 |
| 26.11.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 0,92% | 3.175,00 |
| 25.11.2024 | 43,20 | 44,10 | 43,20 | 43,60 | 0,93% | 12.824,00 |
| 22.11.2024 | 43,10 | 43,40 | 43,00 | 43,20 | 0,35% | 595,00 |
| 21.11.2024 | 43,30 | 43,40 | 42,85 | 43,05 | -0,58% | - |
| 20.11.2024 | 43,50 | 43,90 | 43,00 | 43,30 | -0,23% | 6.063,00 |
| 19.11.2024 | 43,40 | 43,50 | 43,00 | 43,40 | 0,46% | 4.217,00 |
| 18.11.2024 | 41,90 | 43,20 | 41,80 | 43,20 | 2,61% | 4.334,00 |
| 15.11.2024 | 42,30 | 42,50 | 42,00 | 42,10 | 0,24% | 1.398,00 |
| 14.11.2024 | 43,00 | 43,00 | 41,80 | 42,00 | -2,33% | 4.225,00 |
| 13.11.2024 | 42,90 | 43,20 | 42,60 | 43,00 | 0,23% | 2.883,00 |
| 12.11.2024 | 42,70 | 43,00 | 42,70 | 42,90 | -0,23% | 491,00 |
| 11.11.2024 | 42,90 | 43,00 | 42,60 | 43,00 | 0,00% | 3.805,00 |
| 08.11.2024 | 42,80 | 43,00 | 42,50 | 43,00 | 0,23% | 3.442,00 |
| 07.11.2024 | 43,00 | 43,00 | 42,10 | 42,90 | 0,00% | 25.482,00 |
| 06.11.2024 | 40,80 | 43,20 | 40,80 | 42,90 | 7,25% | 40.005,00 |
| 05.11.2024 | 39,90 | 40,00 | 39,40 | 40,00 | 0,50% | 1.406,00 |
| 04.11.2024 | 40,50 | 40,50 | 39,00 | 39,80 | -2,45% | 1.323,00 |
| 01.11.2024 | 40,00 | 41,00 | 39,90 | 40,80 | 2,77% | 3.891,00 |
| 31.10.2024 | 39,60 | 40,50 | 39,40 | 39,70 | 0,00% | 3.055,00 |
| 30.10.2024 | 39,70 | 40,00 | 39,20 | 39,70 | 1,02% | 4.880,00 |
| 29.10.2024 | 38,20 | 39,70 | 37,80 | 39,30 | 3,15% | 7.206,00 |
| 28.10.2024 | 38,20 | 38,60 | 37,60 | 38,10 | -1,80% | 5.183,00 |
| 25.10.2024 | 37,30 | 39,00 | 35,70 | 38,80 | 6,59% | 37.535,00 |
| 24.10.2024 | 36,20 | 36,40 | 36,00 | 36,40 | 1,11% | 1.087,00 |
| 23.10.2024 | 35,90 | 36,00 | 35,20 | 36,00 | 0,56% | 560,00 |
| 22.10.2024 | 35,90 | 36,20 | 35,60 | 35,80 | -0,83% | 396,00 |
| 21.10.2024 | 36,20 | 36,50 | 35,90 | 36,10 | -1,37% | 269,00 |
| 18.10.2024 | 35,60 | 36,70 | 35,60 | 36,60 | 1,67% | 2.341,00 |
| 17.10.2024 | 36,60 | 36,70 | 35,60 | 36,00 | -1,64% | 2.041,00 |
| 16.10.2024 | 36,40 | 36,60 | 36,20 | 36,60 | 0,83% | 1.785,00 |
| 15.10.2024 | 36,35 | 36,50 | 35,90 | 36,30 | 0,00% | - |
| 14.10.2024 | 36,80 | 37,20 | 35,80 | 36,30 | -2,68% | 1.715,00 |
| 11.10.2024 | 37,50 | 37,50 | 37,30 | 37,30 | 0,27% | 44,00 |
| 10.10.2024 | 37,80 | 38,20 | 37,10 | 37,20 | -2,36% | 700,00 |
| 09.10.2024 | 37,70 | 38,70 | 37,60 | 38,10 | 0,00% | 1.347,00 |
| 08.10.2024 | 38,20 | 38,50 | 38,00 | 38,10 | -0,52% | 1.643,00 |
| 07.10.2024 | 37,60 | 38,30 | 37,00 | 38,30 | 2,68% | 4.678,00 |
| 04.10.2024 | 37,30 | 37,60 | 36,90 | 37,30 | 0,27% | 1.068,00 |
| 03.10.2024 | 36,20 | 37,40 | 36,20 | 37,20 | 2,48% | 2.864,00 |
| 02.10.2024 | 35,70 | 36,90 | 35,70 | 36,30 | 1,68% | 756,00 |
| 01.10.2024 | 37,00 | 37,00 | 35,70 | 35,70 | -3,51% | 3.695,00 |
| 30.09.2024 | 37,30 | 37,30 | 36,50 | 37,00 | 0,27% | 632,00 |
| 27.09.2024 | 36,30 | 37,40 | 36,10 | 36,90 | 2,50% | 7.628,00 |
| 26.09.2024 | 36,20 | 36,30 | 35,60 | 36,00 | 0,00% | 2.362,00 |
| 25.09.2024 | 35,50 | 36,00 | 35,00 | 36,00 | 0,56% | 4.838,00 |
| 24.09.2024 | 35,40 | 35,80 | 34,80 | 35,80 | 1,99% | 5.187,00 |
| 23.09.2024 | 35,70 | 35,70 | 34,80 | 35,10 | -0,85% | 1.652,00 |
| 20.09.2024 | 34,80 | 35,60 | 34,00 | 35,40 | 2,02% | 4.575,00 |
| 19.09.2024 | 33,40 | 34,70 | 33,40 | 34,70 | 5,15% | 3.576,00 |
| 18.09.2024 | 33,70 | 34,40 | 32,50 | 33,00 | -2,08% | 2.880,00 |
| 17.09.2024 | 33,20 | 34,00 | 32,80 | 33,70 | 2,43% | 2.865,00 |
| 16.09.2024 | 31,50 | 32,90 | 31,50 | 32,90 | 4,44% | 1.567,00 |
| 13.09.2024 | 31,40 | 31,50 | 30,70 | 31,50 | 0,32% | 3.022,00 |
| 12.09.2024 | 31,90 | 31,90 | 31,20 | 31,40 | -0,95% | 1.476,00 |
| 11.09.2024 | 32,90 | 33,30 | 31,50 | 31,70 | -3,65% | 4.432,00 |
| 10.09.2024 | 32,70 | 32,90 | 31,70 | 32,90 | -0,30% | 1.548,00 |
| 09.09.2024 | 33,00 | 33,00 | 32,40 | 33,00 | 0,92% | 82,00 |
| 06.09.2024 | 32,70 | 33,20 | 32,50 | 32,70 | -0,91% | 1.332,00 |
| 05.09.2024 | 32,90 | 33,40 | 32,60 | 33,00 | -0,30% | 1.681,00 |
| 04.09.2024 | 32,70 | 33,50 | 32,60 | 33,10 | 0,30% | 3.876,00 |
| 03.09.2024 | 34,10 | 34,80 | 32,40 | 33,00 | -2,94% | 11.022,00 |
| 02.09.2024 | 35,50 | 35,50 | 33,90 | 34,00 | -3,68% | 5.667,00 |
| 30.08.2024 | 35,20 | 35,40 | 35,00 | 35,30 | 0,28% | 2.640,00 |
| 29.08.2024 | 35,30 | 35,60 | 35,20 | 35,20 | -1,12% | 2.421,00 |
| 28.08.2024 | 35,80 | 35,80 | 35,60 | 35,60 | 0,28% | 67,00 |
| 27.08.2024 | 35,60 | 35,60 | 35,10 | 35,50 | 0,57% | 1.665,00 |
| 26.08.2024 | 35,90 | 35,90 | 35,00 | 35,30 | -0,84% | 2.287,00 |
| 23.08.2024 | 35,60 | 35,60 | 35,10 | 35,60 | -0,56% | 730,00 |
| 22.08.2024 | 35,60 | 36,20 | 35,60 | 35,80 | 1,42% | 1.424,00 |
| 21.08.2024 | 35,60 | 35,60 | 35,00 | 35,30 | -1,67% | 2.636,00 |
| 20.08.2024 | 36,20 | 36,20 | 35,70 | 35,90 | -0,55% | 228,00 |
| 19.08.2024 | 36,60 | 36,80 | 36,00 | 36,10 | -1,10% | 1.025,00 |
| 16.08.2024 | 36,10 | 36,50 | 36,10 | 36,50 | 1,39% | 699,00 |
| 15.08.2024 | 37,40 | 37,40 | 36,00 | 36,00 | -2,96% | 9.916,00 |
| 14.08.2024 | 37,40 | 37,40 | 37,00 | 37,10 | -0,54% | 658,00 |
| 13.08.2024 | 37,50 | 37,50 | 37,00 | 37,30 | 0,81% | 1.285,00 |
| 12.08.2024 | 37,40 | 37,60 | 37,00 | 37,00 | -0,27% | 1.284,00 |
| 09.08.2024 | 37,50 | 37,60 | 37,00 | 37,10 | -1,07% | 3.399,00 |
| 08.08.2024 | 37,50 | 37,70 | 37,50 | 37,50 | -0,27% | 4.617,00 |
| 07.08.2024 | 36,00 | 37,60 | 36,00 | 37,60 | 5,92% | 73.165,00 |
| 06.08.2024 | 35,00 | 35,50 | 35,00 | 35,50 | 2,31% | 6.653,00 |
| 05.08.2024 | 34,40 | 35,60 | 33,90 | 34,70 | -3,88% | 11.681,00 |
| 02.08.2024 | 36,50 | 36,70 | 35,60 | 36,10 | -1,63% | 6.906,00 |