43,600€
-1,58%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 44,40 | 44,40 | 43,50 | 43,90 | -0,90% | 1.695,00 |
| 20.02.2025 | 42,50 | 44,40 | 41,80 | 44,30 | 4,24% | 2.305,00 |
| 19.02.2025 | 43,40 | 43,40 | 41,60 | 42,50 | -2,75% | 6.570,00 |
| 18.02.2025 | 44,00 | 44,20 | 43,60 | 43,70 | -0,46% | 892,00 |
| 17.02.2025 | 44,10 | 44,30 | 43,90 | 43,90 | -1,13% | 1.713,00 |
| 14.02.2025 | 44,50 | 44,50 | 44,00 | 44,40 | -1,33% | 673,00 |
| 13.02.2025 | 44,30 | 45,00 | 44,30 | 45,00 | 0,90% | 219,00 |
| 12.02.2025 | 44,20 | 44,60 | 44,00 | 44,60 | 0,90% | 1.244,00 |
| 11.02.2025 | 44,40 | 44,60 | 44,20 | 44,20 | 0,00% | 511,00 |
| 10.02.2025 | 43,50 | 44,40 | 43,00 | 44,20 | 0,68% | 8.788,00 |
| 07.02.2025 | 45,20 | 45,20 | 43,50 | 43,90 | -3,94% | 2.926,00 |
| 06.02.2025 | 46,20 | 46,20 | 45,70 | 45,70 | -1,93% | 569,00 |
| 05.02.2025 | 46,50 | 46,60 | 46,00 | 46,60 | 0,22% | 416,00 |
| 04.02.2025 | 46,70 | 47,20 | 46,30 | 46,50 | -0,43% | 645,00 |
| 03.02.2025 | 45,90 | 46,80 | 45,10 | 46,70 | 2,86% | 4.931,00 |
| 31.01.2025 | 45,00 | 45,60 | 44,40 | 45,40 | 0,89% | 3.350,00 |
| 30.01.2025 | 45,80 | 45,80 | 42,50 | 45,00 | -2,39% | 7.626,00 |
| 29.01.2025 | 45,50 | 46,20 | 45,40 | 46,10 | 0,66% | 886,00 |
| 28.01.2025 | 46,10 | 46,50 | 45,80 | 45,80 | -0,65% | 457,00 |
| 27.01.2025 | 46,40 | 46,60 | 45,90 | 46,10 | -2,54% | 653,00 |
| 24.01.2025 | 47,40 | 47,40 | 47,10 | 47,30 | 0,00% | 513,00 |
| 23.01.2025 | 47,20 | 47,30 | 46,70 | 47,30 | 0,21% | 1.448,00 |
| 22.01.2025 | 45,20 | 47,30 | 45,10 | 47,20 | 3,51% | 1.931,00 |
| 21.01.2025 | 45,60 | 46,00 | 45,10 | 45,60 | 0,88% | 3.567,00 |
| 20.01.2025 | 46,00 | 46,00 | 45,20 | 45,20 | -1,95% | 2.930,00 |
| 17.01.2025 | 45,40 | 46,20 | 45,10 | 46,10 | 0,66% | 2.430,00 |
| 16.01.2025 | 46,50 | 46,50 | 45,80 | 45,80 | -1,72% | 1.109,00 |
| 15.01.2025 | 47,20 | 47,20 | 46,60 | 46,60 | -0,21% | 233,00 |
| 14.01.2025 | 47,00 | 47,20 | 46,00 | 46,70 | -1,06% | 1.652,00 |
| 13.01.2025 | 46,20 | 47,20 | 46,20 | 47,20 | 2,61% | 3.133,00 |
| 10.01.2025 | 47,50 | 47,50 | 44,70 | 46,00 | -2,54% | 12.957,00 |
| 09.01.2025 | 48,20 | 48,30 | 47,10 | 47,20 | -3,08% | 4.238,00 |
| 08.01.2025 | 48,70 | 49,30 | 48,20 | 48,70 | 1,04% | 5.591,00 |
| 07.01.2025 | 48,70 | 48,70 | 47,30 | 48,20 | -2,03% | 6.377,00 |
| 06.01.2025 | 49,50 | 49,50 | 48,50 | 49,20 | -0,40% | 1.573,00 |
| 03.01.2025 | 49,00 | 49,50 | 48,80 | 49,40 | 0,82% | 1.416,00 |
| 02.01.2025 | 50,20 | 50,60 | 48,70 | 49,00 | -2,00% | 4.105,00 |
| 30.12.2024 | 49,70 | 50,60 | 49,20 | 50,00 | 0,81% | 5.859,00 |
| 27.12.2024 | 48,60 | 49,80 | 48,20 | 49,60 | 1,22% | 15.335,00 |
| 23.12.2024 | 47,90 | 49,00 | 47,10 | 49,00 | 2,08% | 8.916,00 |
| 20.12.2024 | 48,50 | 48,50 | 46,90 | 48,00 | -0,62% | 3.185,00 |
| 19.12.2024 | 46,40 | 49,60 | 46,40 | 48,30 | 5,00% | 41.579,00 |
| 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 |