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 |