45,800€
-1,51%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 46,40 | 46,45 | 46,10 | 46,15 | -0,75% | 395,00 |
| 04.06.2025 | 46,10 | 46,80 | 46,10 | 46,50 | -0,21% | 457,00 |
| 03.06.2025 | 46,60 | 47,10 | 46,30 | 46,60 | -1,06% | 717,00 |
| 02.06.2025 | 46,70 | 47,10 | 46,20 | 47,10 | 1,07% | 2.297,00 |
| 30.05.2025 | 46,30 | 46,60 | 46,20 | 46,60 | 0,65% | 902,00 |
| 29.05.2025 | 46,70 | 46,70 | 46,10 | 46,30 | -0,22% | 477,00 |
| 28.05.2025 | 45,50 | 46,40 | 45,50 | 46,40 | 2,20% | 635,00 |
| 27.05.2025 | 43,60 | 45,40 | 43,60 | 45,40 | 2,95% | 548,00 |
| 26.05.2025 | 45,70 | 46,00 | 43,60 | 44,10 | -4,34% | 2.301,00 |
| 23.05.2025 | 46,00 | 46,70 | 45,50 | 46,10 | 0,22% | 1.376,00 |
| 22.05.2025 | 45,30 | 46,40 | 45,30 | 46,00 | -3,16% | 790,00 |
| 21.05.2025 | 47,50 | 47,70 | 46,80 | 47,50 | 1,06% | 1.200,00 |
| 20.05.2025 | 48,90 | 49,10 | 47,00 | 47,00 | -4,08% | 5.590,00 |
| 19.05.2025 | 48,50 | 49,10 | 46,40 | 49,00 | 1,24% | 2.414,00 |
| 16.05.2025 | 48,50 | 49,00 | 47,50 | 48,40 | -0,62% | 1.072,00 |
| 15.05.2025 | 47,40 | 48,70 | 47,00 | 48,70 | 2,96% | 1.918,00 |
| 14.05.2025 | 47,40 | 47,40 | 46,10 | 47,30 | -0,63% | 1.820,00 |
| 13.05.2025 | 47,00 | 47,60 | 46,30 | 47,60 | 1,28% | 498,00 |
| 12.05.2025 | 46,90 | 47,30 | 46,30 | 47,00 | -1,47% | 1.008,00 |
| 09.05.2025 | 47,10 | 47,70 | 47,10 | 47,70 | 1,49% | 128,00 |
| 08.05.2025 | 47,10 | 47,20 | 45,70 | 47,00 | -1,26% | 1.245,00 |
| 07.05.2025 | 47,50 | 49,30 | 47,40 | 47,60 | 1,06% | 2.856,00 |
| 06.05.2025 | 48,30 | 48,60 | 46,70 | 47,10 | -2,89% | 2.580,00 |
| 05.05.2025 | 45,90 | 48,50 | 45,60 | 48,50 | 5,43% | 5.262,00 |
| 02.05.2025 | 44,40 | 46,00 | 44,30 | 46,00 | 2,00% | 3.266,00 |
| 30.04.2025 | 45,10 | 45,10 | 44,60 | 45,10 | 1,35% | 366,00 |
| 29.04.2025 | 43,90 | 44,50 | 43,50 | 44,50 | 1,83% | 1.825,00 |
| 28.04.2025 | 46,60 | 46,70 | 43,60 | 43,70 | -5,82% | 1.223,00 |
| 25.04.2025 | 46,70 | 47,20 | 46,30 | 46,40 | 0,87% | 1.355,00 |
| 24.04.2025 | 43,40 | 47,00 | 43,40 | 46,00 | 6,24% | 2.930,00 |
| 23.04.2025 | 44,40 | 44,70 | 43,30 | 43,30 | -0,46% | 853,00 |
| 22.04.2025 | 44,90 | 44,90 | 42,80 | 43,50 | -3,12% | 1.468,00 |
| 17.04.2025 | 43,40 | 44,90 | 43,40 | 44,90 | 3,70% | 2.762,00 |
| 16.04.2025 | 43,80 | 43,80 | 42,40 | 43,30 | -0,92% | 367,00 |
| 15.04.2025 | 43,80 | 44,10 | 42,90 | 43,70 | -1,35% | 696,00 |
| 14.04.2025 | 41,80 | 44,30 | 41,80 | 44,30 | 9,38% | 3.058,00 |
| 11.04.2025 | 40,40 | 40,90 | 40,40 | 40,50 | 0,50% | 247,00 |
| 10.04.2025 | 42,90 | 43,50 | 40,30 | 40,30 | -6,28% | 927,00 |
| 09.04.2025 | 40,10 | 43,00 | 39,60 | 43,00 | 6,97% | 971,00 |
| 08.04.2025 | 40,00 | 41,20 | 39,50 | 40,20 | 0,50% | 1.826,00 |
| 07.04.2025 | 38,30 | 40,80 | 35,50 | 40,00 | 3,36% | 2.685,00 |
| 04.04.2025 | 42,20 | 42,20 | 38,00 | 38,70 | -8,94% | 7.894,00 |
| 03.04.2025 | 43,90 | 43,90 | 42,50 | 42,50 | -5,76% | 250,00 |
| 02.04.2025 | 44,00 | 45,10 | 44,00 | 45,10 | 2,50% | 464,00 |
| 01.04.2025 | 44,20 | 44,30 | 43,60 | 44,00 | 0,69% | 578,00 |
| 31.03.2025 | 42,60 | 43,70 | 41,90 | 43,70 | 2,58% | 2.063,00 |
| 28.03.2025 | 42,90 | 43,20 | 42,60 | 42,60 | -0,23% | 1.011,00 |
| 27.03.2025 | 42,80 | 43,80 | 42,00 | 42,70 | 0,00% | 2.321,00 |
| 26.03.2025 | 42,00 | 43,90 | 42,00 | 42,70 | 1,43% | 5.829,00 |
| 25.03.2025 | 40,80 | 42,10 | 40,70 | 42,10 | 3,95% | 4.103,00 |
| 24.03.2025 | 40,70 | 41,50 | 40,50 | 40,50 | -1,70% | 1.841,00 |
| 21.03.2025 | 40,70 | 41,20 | 40,70 | 41,20 | 1,23% | 86,00 |
| 20.03.2025 | 42,60 | 42,60 | 39,90 | 40,70 | -3,78% | 1.503,00 |
| 19.03.2025 | 40,80 | 42,40 | 39,20 | 42,30 | 3,68% | 1.715,00 |
| 18.03.2025 | 40,90 | 42,30 | 40,60 | 40,80 | -0,49% | 980,00 |
| 17.03.2025 | 41,10 | 41,30 | 40,50 | 41,00 | 0,00% | 1.095,00 |
| 14.03.2025 | 41,20 | 41,60 | 41,00 | 41,00 | -0,97% | 165,00 |
| 13.03.2025 | 42,10 | 42,10 | 41,30 | 41,40 | -3,50% | 780,00 |
| 12.03.2025 | 43,00 | 43,00 | 42,50 | 42,90 | 0,23% | 294,00 |
| 11.03.2025 | 42,70 | 43,00 | 42,50 | 42,80 | 0,47% | 226,00 |
| 10.03.2025 | 42,40 | 42,60 | 42,30 | 42,60 | 0,24% | 230,00 |
| 07.03.2025 | 43,20 | 43,20 | 42,50 | 42,50 | -0,70% | 109,00 |
| 06.03.2025 | 43,70 | 43,70 | 42,80 | 42,80 | -2,28% | 696,00 |
| 05.03.2025 | 43,00 | 43,80 | 42,10 | 43,80 | 1,86% | 427,00 |
| 04.03.2025 | 41,20 | 43,00 | 41,20 | 43,00 | 3,86% | 2.904,00 |
| 03.03.2025 | 39,00 | 42,20 | 38,50 | 41,40 | -0,24% | 4.678,00 |
| 28.02.2025 | 41,80 | 41,80 | 41,50 | 41,50 | -0,95% | 395,00 |
| 27.02.2025 | 42,10 | 42,10 | 41,40 | 41,90 | -0,24% | 339,00 |
| 26.02.2025 | 41,90 | 42,60 | 41,20 | 42,00 | -0,94% | 1.509,00 |
| 25.02.2025 | 43,30 | 43,30 | 42,40 | 42,40 | -2,97% | 42,00 |
| 24.02.2025 | 43,40 | 43,70 | 43,00 | 43,70 | 0,00% | 1.465,00 |
| 21.02.2025 | 44,20 | 44,20 | 43,50 | 43,70 | -0,91% | 859,00 |
| 20.02.2025 | 42,50 | 44,40 | 41,90 | 44,10 | 3,04% | 687,00 |
| 19.02.2025 | 43,60 | 43,60 | 41,00 | 42,80 | -1,61% | 2.635,00 |
| 18.02.2025 | 43,80 | 44,40 | 43,50 | 43,50 | -0,46% | 519,00 |
| 17.02.2025 | 44,00 | 44,40 | 43,70 | 43,70 | -1,58% | 1.011,00 |
| 14.02.2025 | 44,90 | 45,00 | 44,10 | 44,40 | -0,89% | 1.063,00 |
| 13.02.2025 | 44,80 | 44,90 | 44,30 | 44,80 | 0,90% | 308,00 |
| 12.02.2025 | 44,00 | 44,50 | 43,90 | 44,40 | 0,68% | 441,00 |
| 11.02.2025 | 44,20 | 44,60 | 44,00 | 44,10 | 0,00% | 964,00 |
| 10.02.2025 | 43,80 | 44,20 | 43,00 | 44,10 | 0,46% | 4.622,00 |
| 07.02.2025 | 45,60 | 45,60 | 43,80 | 43,90 | -3,52% | 1.321,00 |
| 06.02.2025 | 46,50 | 46,50 | 45,50 | 45,50 | -1,73% | 135,00 |
| 05.02.2025 | 45,90 | 46,60 | 45,90 | 46,30 | 0,00% | 151,00 |
| 04.02.2025 | 46,60 | 46,90 | 46,30 | 46,30 | -0,43% | 315,00 |
| 03.02.2025 | 45,20 | 46,50 | 45,00 | 46,50 | 2,88% | 362,00 |
| 31.01.2025 | 44,80 | 45,40 | 44,40 | 45,20 | -0,66% | 1.210,00 |
| 30.01.2025 | 44,60 | 45,50 | 42,10 | 45,50 | -0,87% | 5.350,00 |
| 29.01.2025 | 46,00 | 46,10 | 45,30 | 45,90 | -0,22% | 735,00 |
| 28.01.2025 | 46,30 | 46,40 | 46,00 | 46,00 | 0,00% | 200,00 |
| 27.01.2025 | 46,40 | 47,00 | 45,90 | 46,00 | -2,34% | 3.456,00 |
| 24.01.2025 | 47,20 | 47,50 | 46,80 | 47,10 | -0,42% | 3.183,00 |
| 23.01.2025 | 47,10 | 47,50 | 46,70 | 47,30 | 0,64% | 485,00 |
| 22.01.2025 | 45,50 | 47,40 | 45,50 | 47,00 | 3,30% | 452,00 |
| 21.01.2025 | 45,90 | 46,00 | 45,50 | 45,50 | 1,11% | 1.791,00 |
| 20.01.2025 | 46,00 | 46,00 | 45,00 | 45,00 | -1,96% | 597,00 |
| 17.01.2025 | 45,50 | 46,30 | 45,20 | 45,90 | 0,88% | 1.547,00 |
| 16.01.2025 | 46,70 | 46,70 | 45,50 | 45,50 | -1,94% | 798,00 |
| 15.01.2025 | 47,00 | 47,00 | 46,20 | 46,40 | -0,22% | 546,00 |
| 14.01.2025 | 47,20 | 47,20 | 46,30 | 46,50 | -1,90% | 733,00 |