47,950€
-0,93%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 48,15 | 48,15 | 47,85 | 47,90 | -1,03% | - |
| 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 |
| 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 |