32,650€
-3,97%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 33,85 | 33,85 | 32,60 | 32,65 | -3,97% | - |
| 15.04.2024 | 34,20 | 34,20 | 33,60 | 34,00 | -0,87% | 542,00 |
| 12.04.2024 | 35,00 | 35,00 | 34,10 | 34,30 | -1,44% | 1.266,00 |
| 11.04.2024 | 34,70 | 35,20 | 34,50 | 34,80 | 1,16% | 4.494,00 |
| 10.04.2024 | 35,50 | 35,90 | 34,20 | 34,40 | -3,91% | 5.394,00 |
| 09.04.2024 | 35,00 | 36,00 | 34,90 | 35,80 | 1,42% | 3.014,00 |
| 08.04.2024 | 35,00 | 35,30 | 34,80 | 35,30 | 1,73% | 5.842,00 |
| 05.04.2024 | 34,70 | 34,90 | 34,40 | 34,70 | -0,86% | 1.834,00 |
| 04.04.2024 | 35,10 | 35,10 | 34,40 | 35,00 | 0,86% | 5.774,00 |
| 03.04.2024 | 34,50 | 34,80 | 34,10 | 34,70 | 0,58% | 6.761,00 |
| 02.04.2024 | 34,40 | 34,50 | 33,60 | 34,50 | 0,00% | 5.899,00 |
| 28.03.2024 | 31,90 | 34,50 | 31,75 | 34,50 | 9,35% | 14.757,00 |
| 27.03.2024 | 31,85 | 32,00 | 31,55 | 31,55 | -1,10% | 1.196,00 |
| 26.03.2024 | 31,95 | 32,00 | 31,60 | 31,90 | 0,00% | 1.570,00 |
| 25.03.2024 | 31,70 | 32,00 | 31,70 | 31,90 | 1,43% | 432,00 |
| 22.03.2024 | 31,65 | 32,95 | 31,20 | 31,45 | -1,72% | 36.719,00 |
| 21.03.2024 | 29,00 | 32,45 | 28,70 | 32,00 | 10,73% | 29.404,00 |
| 20.03.2024 | 29,50 | 29,75 | 28,20 | 28,90 | -2,03% | 66.187,00 |
| 19.03.2024 | 29,10 | 29,50 | 29,10 | 29,50 | 1,20% | 3.009,00 |
| 18.03.2024 | 29,40 | 29,90 | 29,15 | 29,15 | -0,68% | 6.476,00 |
| 15.03.2024 | 29,55 | 29,90 | 29,30 | 29,35 | -0,84% | 2.406,00 |
| 14.03.2024 | 29,90 | 29,90 | 29,60 | 29,60 | -0,50% | 555,00 |
| 13.03.2024 | 29,85 | 29,90 | 29,60 | 29,75 | -0,50% | 375,00 |
| 12.03.2024 | 29,95 | 29,95 | 29,90 | 29,90 | -0,33% | 371,00 |
| 11.03.2024 | 29,95 | 30,00 | 29,70 | 30,00 | 0,00% | 1.210,00 |
| 08.03.2024 | 29,95 | 30,00 | 28,90 | 30,00 | 0,17% | 7.092,00 |
| 07.03.2024 | 29,80 | 29,95 | 29,80 | 29,95 | 1,35% | 1.735,00 |
| 06.03.2024 | 29,35 | 29,65 | 28,80 | 29,55 | -0,51% | 2.535,00 |
| 05.03.2024 | 29,00 | 29,75 | 29,00 | 29,70 | 2,41% | 983,00 |
| 04.03.2024 | 29,90 | 30,00 | 28,40 | 29,00 | -3,01% | 10.850,00 |
| 01.03.2024 | 30,00 | 30,00 | 29,90 | 29,90 | 0,00% | 500,00 |
| 29.02.2024 | 29,85 | 29,90 | 29,35 | 29,90 | 0,34% | 4.477,00 |
| 28.02.2024 | 29,85 | 29,90 | 29,40 | 29,80 | -0,33% | 1.949,00 |
| 27.02.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,17% | 1.045,00 |
| 26.02.2024 | 29,45 | 29,85 | 29,45 | 29,85 | 1,36% | 329,00 |
| 23.02.2024 | 29,20 | 29,45 | 29,20 | 29,45 | 0,00% | 24,00 |
| 22.02.2024 | 29,40 | 29,45 | 28,85 | 29,45 | -0,84% | 2.074,00 |
| 21.02.2024 | 29,40 | 29,70 | 29,40 | 29,70 | 0,00% | 1.109,00 |
| 20.02.2024 | 29,25 | 29,80 | 29,25 | 29,70 | 0,51% | 388,00 |
| 19.02.2024 | 29,80 | 30,00 | 29,40 | 29,55 | -0,67% | 1.415,00 |
| 16.02.2024 | 29,10 | 30,00 | 28,95 | 29,75 | 2,06% | 6.405,00 |
| 15.02.2024 | 29,50 | 29,50 | 29,15 | 29,15 | -1,02% | 4.114,00 |
| 14.02.2024 | 29,50 | 29,75 | 29,20 | 29,45 | -0,17% | 1.953,00 |
| 13.02.2024 | 29,30 | 29,65 | 29,30 | 29,50 | 0,68% | 2.541,00 |
| 12.02.2024 | 30,00 | 30,00 | 28,75 | 29,30 | -3,30% | 4.098,00 |
| 09.02.2024 | 30,10 | 30,40 | 29,70 | 30,30 | -0,33% | 5.280,00 |
| 08.02.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -0,49% | 374,00 |
| 07.02.2024 | 31,00 | 31,15 | 30,55 | 30,55 | -1,45% | 1.155,00 |
| 06.02.2024 | 30,70 | 31,00 | 30,70 | 31,00 | 1,14% | 217,00 |
| 05.02.2024 | 31,00 | 31,15 | 30,65 | 30,65 | -0,65% | 1.026,00 |
| 02.02.2024 | 30,45 | 30,85 | 30,45 | 30,85 | 0,65% | 266,00 |
| 01.02.2024 | 31,10 | 31,10 | 30,60 | 30,65 | 0,16% | 729,00 |
| 31.01.2024 | 30,60 | 31,15 | 30,60 | 30,60 | 0,00% | 2.594,00 |
| 30.01.2024 | 30,40 | 30,70 | 30,40 | 30,60 | 0,82% | 157,00 |
| 29.01.2024 | 30,35 | 30,65 | 30,35 | 30,35 | -0,49% | 472,00 |
| 26.01.2024 | 30,60 | 30,80 | 30,30 | 30,50 | -0,33% | 809,00 |
| 25.01.2024 | 30,90 | 30,90 | 30,60 | 30,60 | -0,97% | 1.035,00 |
| 24.01.2024 | 30,95 | 31,15 | 30,65 | 30,90 | 0,00% | 819,00 |
| 23.01.2024 | 31,30 | 31,30 | 30,90 | 30,90 | -0,32% | 1.313,00 |
| 22.01.2024 | 31,00 | 31,30 | 30,60 | 31,00 | 0,16% | 1.872,00 |
| 19.01.2024 | 30,90 | 31,00 | 30,90 | 30,95 | 0,16% | 1.404,00 |
| 18.01.2024 | 30,60 | 31,55 | 30,60 | 30,90 | 1,15% | 11.600,00 |
| 17.01.2024 | 30,50 | 30,55 | 30,50 | 30,55 | 0,16% | 553,00 |
| 16.01.2024 | 31,00 | 31,00 | 30,50 | 30,50 | -0,16% | 1.007,00 |
| 15.01.2024 | 31,50 | 31,50 | 30,50 | 30,55 | -3,32% | 3.963,00 |
| 12.01.2024 | 31,65 | 31,70 | 31,60 | 31,60 | -0,16% | 296,00 |
| 11.01.2024 | 31,65 | 31,65 | 31,65 | 31,65 | -0,78% | 78,00 |
| 10.01.2024 | 31,35 | 31,90 | 31,30 | 31,90 | 1,75% | 530,00 |
| 09.01.2024 | 31,45 | 31,60 | 31,35 | 31,35 | -0,63% | 115,00 |
| 08.01.2024 | 31,90 | 31,95 | 31,30 | 31,55 | -1,41% | 4.511,00 |
| 05.01.2024 | 31,50 | 32,00 | 31,50 | 32,00 | 1,11% | 13,00 |
| 04.01.2024 | 32,10 | 32,10 | 31,65 | 31,65 | -1,86% | 128,00 |
| 03.01.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,92% | 2,00 |
| 02.01.2024 | 33,25 | 33,25 | 32,55 | 32,55 | -2,25% | 221,00 |
| 29.12.2023 | 32,40 | 33,30 | 32,00 | 33,30 | 2,94% | 1.355,00 |
| 28.12.2023 | 31,55 | 32,55 | 31,50 | 32,35 | 2,37% | 8.493,00 |
| 27.12.2023 | 31,00 | 31,65 | 31,00 | 31,60 | 1,94% | 5.990,00 |
| 22.12.2023 | 31,05 | 31,35 | 31,00 | 31,00 | -0,64% | 2.430,00 |
| 21.12.2023 | 30,90 | 31,20 | 30,90 | 31,20 | 0,16% | 347,00 |
| 20.12.2023 | 31,15 | 31,30 | 31,05 | 31,15 | 0,00% | 477,00 |
| 19.12.2023 | 31,20 | 31,60 | 31,15 | 31,15 | -0,16% | 1.437,00 |
| 18.12.2023 | 30,50 | 31,20 | 30,50 | 31,20 | 3,31% | 5.022,00 |
| 15.12.2023 | 31,00 | 31,40 | 30,20 | 30,20 | -2,58% | 36.770,00 |
| 14.12.2023 | 30,90 | 31,00 | 30,50 | 31,00 | 1,31% | 2.407,00 |
| 13.12.2023 | 31,30 | 31,35 | 30,35 | 30,60 | -2,55% | 1.191,00 |
| 12.12.2023 | 31,60 | 31,65 | 31,30 | 31,40 | -1,26% | 648,00 |
| 11.12.2023 | 32,05 | 32,15 | 31,80 | 31,80 | -0,47% | 495,00 |
| 08.12.2023 | 31,05 | 32,20 | 31,05 | 31,95 | 3,57% | 1.657,00 |
| 07.12.2023 | 31,15 | 31,15 | 30,30 | 30,85 | -1,28% | 4.707,00 |
| 06.12.2023 | 31,75 | 31,75 | 30,60 | 31,25 | -1,73% | 4.875,00 |
| 05.12.2023 | 32,50 | 32,50 | 31,80 | 31,80 | -2,15% | 344,00 |
| 04.12.2023 | 33,15 | 33,15 | 31,80 | 32,50 | -2,11% | 642,00 |
| 01.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 1,07% | 128,00 |
| 30.11.2023 | 32,70 | 33,25 | 32,30 | 32,85 | 1,39% | 2.463,00 |
| 29.11.2023 | 33,00 | 33,35 | 32,35 | 32,40 | -2,70% | 3.150,00 |
| 28.11.2023 | 32,60 | 33,65 | 32,60 | 33,30 | 1,83% | 2.686,00 |
| 27.11.2023 | 32,65 | 32,70 | 32,65 | 32,70 | 1,08% | 1.001,00 |
| 24.11.2023 | 32,00 | 32,35 | 32,00 | 32,35 | 0,78% | 138,00 |
| 23.11.2023 | 32,10 | 32,10 | 32,10 | 32,10 | 0,63% | 54,00 |
| 22.11.2023 | 32,00 | 32,15 | 31,75 | 31,90 | 0,79% | 465,00 |