ZEAL NETWORK SE NA O.N.
[WKN: ZEAL24 | ISIN: DE000ZEAL241]
Aktienkurse
30,425€ 1,42%
Echtzeit-Aktienkurs ZEAL NETWORK SE NA O.N.
Bid: Ask:

Aktienkurse zur ZEAL NETWORK SE NA O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.02.2023 30,10 31,00 30,05 30,45 1,50% 4.989,00
01.02.2023 30,20 30,95 30,00 30,00 -0,66% 5.708,00
31.01.2023 29,05 30,65 29,05 30,20 2,55% 4.850,00
30.01.2023 29,40 29,70 29,05 29,45 -0,17% 5.921,00
27.01.2023 29,90 30,00 29,50 29,50 -1,67% 2.897,00
26.01.2023 29,75 30,90 29,50 30,00 0,50% 4.765,00
25.01.2023 30,20 30,30 29,50 29,85 -0,83% 5.984,00
24.01.2023 30,40 31,05 30,05 30,10 -0,99% 14.893,00
23.01.2023 30,45 30,55 30,15 30,40 0,33% 3.702,00
20.01.2023 30,90 30,90 30,25 30,30 -2,42% 4.846,00
19.01.2023 30,90 31,15 30,60 31,05 0,16% 2.325,00
18.01.2023 32,00 32,30 31,00 31,00 -3,13% 11.287,00
17.01.2023 32,10 32,55 31,90 32,00 -0,31% 6.954,00
16.01.2023 32,15 32,65 32,10 32,10 0,00% 6.641,00
13.01.2023 32,40 33,35 32,05 32,10 0,00% 9.507,00
12.01.2023 31,85 32,30 31,70 32,10 1,90% 4.637,00
11.01.2023 31,70 31,95 31,40 31,50 0,00% 4.390,00
10.01.2023 30,90 31,90 30,90 31,50 2,11% 8.446,00
09.01.2023 30,50 30,95 30,50 30,85 1,15% 3.806,00
06.01.2023 29,55 30,70 29,55 30,50 3,21% 5.232,00
05.01.2023 29,30 30,35 29,10 29,55 0,85% 3.233,00
04.01.2023 28,30 29,30 28,30 29,30 2,45% 1.759,00
03.01.2023 28,30 28,65 28,00 28,60 2,14% 3.762,00
02.01.2023 28,20 28,70 27,90 28,00 -0,53% 2.181,00
30.12.2022 28,40 28,75 28,15 28,15 -1,23% 1.289,00
29.12.2022 27,60 28,70 27,40 28,50 2,15% 5.845,00
28.12.2022 27,95 27,95 27,75 27,90 -0,53% 1.785,00
27.12.2022 28,00 28,50 28,00 28,05 0,18% 1.957,00
23.12.2022 27,95 28,20 27,95 28,00 0,36% 535,00
22.12.2022 28,00 28,70 27,85 27,90 -0,36% 3.871,00
21.12.2022 27,95 28,05 27,90 28,00 0,36% 3.572,00
20.12.2022 27,85 28,05 27,85 27,90 -0,18% 5.712,00
19.12.2022 28,10 28,15 27,85 27,95 -0,53% 8.489,00
16.12.2022 28,25 28,45 27,75 28,10 0,36% 9.786,00
15.12.2022 28,50 28,55 27,70 28,00 -2,44% 8.378,00
14.12.2022 28,25 29,10 28,00 28,70 0,88% 15.310,00
13.12.2022 28,15 29,00 28,05 28,45 1,07% 14.822,00
12.12.2022 28,05 28,75 28,05 28,15 -0,71% 9.383,00
09.12.2022 28,30 29,00 28,15 28,35 0,18% 6.424,00
08.12.2022 27,50 28,50 27,50 28,30 2,54% 4.755,00
07.12.2022 27,50 28,45 27,50 27,60 -0,18% 7.846,00
06.12.2022 27,60 28,00 27,50 27,65 -0,54% 2.860,00
05.12.2022 28,10 28,30 27,50 27,80 -1,24% 3.749,00
02.12.2022 26,85 28,25 26,80 28,15 4,65% 12.314,00
01.12.2022 27,10 27,15 26,70 26,90 1,13% 13.188,00
30.11.2022 27,00 27,60 26,60 26,60 -2,39% 388.739,00
29.11.2022 27,65 27,65 27,05 27,25 -1,45% 12.256,00
28.11.2022 27,00 27,80 27,00 27,65 0,73% 7.265,00
25.11.2022 26,70 27,80 26,50 27,45 2,81% 5.644,00
24.11.2022 26,70 27,25 26,50 26,70 0,00% 10.212,00
23.11.2022 26,65 26,95 26,60 26,70 0,75% 6.414,00
22.11.2022 26,55 27,00 26,40 26,50 -0,19% 17.453,00
21.11.2022 27,20 27,30 26,40 26,55 -2,75% 14.785,00
18.11.2022 26,60 28,10 26,60 27,30 2,63% 13.259,00
17.11.2022 26,85 26,95 26,30 26,60 -1,12% 11.975,00
16.11.2022 27,35 27,35 26,70 26,90 -0,74% 9.827,00
15.11.2022 28,35 28,35 27,10 27,10 -4,58% 15.648,00
14.11.2022 28,05 28,85 28,05 28,40 0,89% 12.266,00
11.11.2022 27,25 28,15 26,60 28,15 4,07% 26.062,00
10.11.2022 27,35 27,40 26,10 27,05 -2,17% 28.002,00
09.11.2022 27,40 27,80 27,30 27,65 0,55% 10.069,00
08.11.2022 27,10 27,60 27,00 27,50 2,23% 3.959,00
07.11.2022 27,40 27,65 26,55 26,90 -2,18% 14.758,00
04.11.2022 26,70 27,65 26,45 27,50 3,00% 8.421,00
03.11.2022 26,40 26,90 26,35 26,70 -0,19% 10.994,00
02.11.2022 25,35 27,20 25,35 26,75 5,94% 38.466,00
01.11.2022 25,80 26,00 25,00 25,25 -1,17% 6.889,00
31.10.2022 25,50 25,75 25,50 25,55 0,59% 8.489,00
28.10.2022 25,70 25,90 24,65 25,40 -1,93% 13.844,00
27.10.2022 25,15 26,15 25,15 25,90 2,57% 6.909,00
26.10.2022 24,85 25,25 24,85 25,25 1,41% 4.098,00
25.10.2022 25,35 25,45 24,75 24,90 -1,78% 7.117,00
24.10.2022 24,95 25,60 24,95 25,35 1,00% 6.986,00
21.10.2022 25,40 25,70 25,00 25,10 -2,71% 12.797,00
20.10.2022 26,00 26,30 25,70 25,80 -2,27% 9.399,00
19.10.2022 26,75 26,85 26,40 26,40 -0,75% 10.576,00
18.10.2022 26,75 27,40 26,40 26,60 -0,37% 9.432,00
17.10.2022 27,25 27,40 26,45 26,70 -2,02% 9.497,00
14.10.2022 27,05 28,00 27,05 27,25 -0,18% 7.011,00
13.10.2022 26,75 27,55 26,30 27,30 0,92% 8.558,00
12.10.2022 26,90 27,20 26,75 27,05 -0,92% 4.711,00
11.10.2022 27,05 27,55 27,05 27,30 -0,18% 10.896,00
10.10.2022 26,70 27,55 26,40 27,35 1,48% 7.488,00
07.10.2022 27,15 27,55 26,75 26,95 -1,10% 7.485,00
06.10.2022 27,55 27,60 27,25 27,25 -0,91% 1.197,00
05.10.2022 27,65 27,85 27,35 27,50 -1,08% 8.626,00
04.10.2022 26,70 27,80 26,70 27,80 4,91% 7.262,00
03.10.2022 26,15 26,50 25,95 26,50 0,57% 4.133,00
30.09.2022 26,00 26,85 25,85 26,35 1,74% 6.768,00
29.09.2022 26,00 26,00 24,85 25,90 -0,58% 18.363,00
28.09.2022 26,25 26,35 25,40 26,05 -1,88% 6.940,00
27.09.2022 26,75 27,35 26,55 26,55 -1,67% 22.165,00
26.09.2022 27,70 27,80 26,20 27,00 -2,70% 29.909,00
23.09.2022 27,70 27,95 27,70 27,75 0,18% 16.885,00
22.09.2022 27,80 28,05 27,55 27,70 -3,32% 8.944,00
21.09.2022 28,10 28,95 28,10 28,65 1,24% 3.605,00
20.09.2022 27,45 28,35 27,25 28,30 1,62% 13.095,00
19.09.2022 27,85 27,90 27,50 27,85 1,09% 4.847,00
16.09.2022 28,00 28,50 27,55 27,55 -1,61% 522.017,00
15.09.2022 28,60 28,75 28,00 28,00 -1,06% 20.918,00