49,750€
1,53%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 49,20 | 49,50 | 49,00 | 49,50 | 0,41% | 189,00 |
| 27.11.2025 | 49,30 | 49,60 | 48,90 | 49,30 | -1,20% | 1.531,00 |
| 26.11.2025 | 47,40 | 52,00 | 47,40 | 49,90 | 4,18% | 4.008,00 |
| 25.11.2025 | 47,40 | 47,90 | 47,40 | 47,90 | 1,05% | 112,00 |
| 24.11.2025 | 48,30 | 48,30 | 47,20 | 47,40 | -0,84% | 1.480,00 |
| 21.11.2025 | 48,00 | 48,20 | 47,30 | 47,80 | -0,42% | 757,00 |
| 20.11.2025 | 48,00 | 48,50 | 47,70 | 48,00 | 0,84% | 126,00 |
| 19.11.2025 | 48,70 | 49,00 | 47,30 | 47,60 | -1,24% | 1.196,00 |
| 18.11.2025 | 48,30 | 49,00 | 48,10 | 48,20 | -1,63% | 1.535,00 |
| 17.11.2025 | 49,30 | 49,40 | 49,00 | 49,00 | -1,61% | 217,00 |
| 14.11.2025 | 49,10 | 49,80 | 48,90 | 49,80 | -0,20% | 1.035,00 |
| 13.11.2025 | 49,50 | 49,90 | 49,00 | 49,90 | 1,01% | 691,00 |
| 12.11.2025 | 48,90 | 49,80 | 48,90 | 49,40 | 0,00% | 162,00 |
| 11.11.2025 | 49,10 | 49,80 | 49,10 | 49,40 | -1,59% | 168,00 |
| 10.11.2025 | 49,70 | 50,20 | 49,40 | 50,20 | 1,83% | 192,00 |
| 07.11.2025 | 49,20 | 49,60 | 49,00 | 49,30 | 0,61% | 580,00 |
| 06.11.2025 | 48,40 | 49,50 | 48,20 | 49,00 | 2,08% | 664,00 |
| 05.11.2025 | 48,40 | 50,40 | 47,40 | 48,00 | -0,21% | 3.329,00 |
| 04.11.2025 | 48,80 | 48,80 | 48,10 | 48,10 | -1,23% | 638,00 |
| 03.11.2025 | 48,90 | 49,50 | 48,70 | 48,70 | 1,46% | 238,00 |
| 31.10.2025 | 47,80 | 48,40 | 47,60 | 48,00 | -0,62% | 781,00 |
| 30.10.2025 | 48,20 | 48,30 | 47,20 | 48,30 | 0,84% | 190,00 |
| 29.10.2025 | 47,70 | 48,60 | 47,70 | 47,90 | -0,62% | 341,00 |
| 28.10.2025 | 48,40 | 48,40 | 47,10 | 48,20 | -2,03% | 758,00 |
| 27.10.2025 | 48,10 | 49,20 | 48,10 | 49,20 | 0,82% | 109,00 |
| 24.10.2025 | 48,50 | 49,40 | 48,00 | 48,80 | 0,21% | 1.072,00 |
| 23.10.2025 | 48,60 | 49,00 | 48,20 | 48,70 | 0,41% | 198,00 |
| 22.10.2025 | 49,20 | 49,50 | 48,20 | 48,50 | -1,42% | 1.157,00 |
| 21.10.2025 | 48,90 | 49,60 | 48,90 | 49,20 | 0,61% | 158,00 |
| 20.10.2025 | 49,00 | 50,00 | 48,90 | 48,90 | 0,00% | 1.507,00 |
| 17.10.2025 | 49,30 | 49,80 | 48,80 | 48,90 | -1,01% | 1.161,00 |
| 16.10.2025 | 50,60 | 51,20 | 49,40 | 49,40 | -2,76% | 532,00 |
| 15.10.2025 | 49,30 | 51,20 | 49,00 | 50,80 | 3,04% | 370,00 |
| 14.10.2025 | 51,20 | 51,40 | 49,30 | 49,30 | -3,71% | 970,00 |
| 13.10.2025 | 49,60 | 51,80 | 48,80 | 51,20 | 4,07% | 3.255,00 |
| 10.10.2025 | 49,80 | 50,00 | 48,60 | 49,20 | -2,38% | 2.220,00 |
| 09.10.2025 | 50,60 | 51,60 | 49,60 | 50,40 | 0,00% | 3.470,00 |
| 08.10.2025 | 50,20 | 52,20 | 50,00 | 50,40 | 0,40% | 7.191,00 |
| 07.10.2025 | 49,40 | 50,20 | 49,40 | 50,20 | 1,21% | 1.323,00 |
| 06.10.2025 | 49,60 | 49,90 | 49,10 | 49,60 | 1,22% | 2.023,00 |
| 03.10.2025 | 48,60 | 50,00 | 48,60 | 49,00 | 0,82% | 296,00 |
| 02.10.2025 | 48,90 | 49,40 | 48,60 | 48,60 | -0,41% | 771,00 |
| 01.10.2025 | 49,30 | 49,70 | 48,70 | 48,80 | -0,81% | 509,00 |
| 30.09.2025 | 49,90 | 49,90 | 48,70 | 49,20 | -0,81% | 1.095,00 |
| 29.09.2025 | 48,90 | 49,80 | 48,70 | 49,60 | 1,43% | 623,00 |
| 26.09.2025 | 49,50 | 50,20 | 48,30 | 48,90 | -1,41% | 2.088,00 |
| 25.09.2025 | 49,30 | 50,20 | 48,50 | 49,60 | 0,61% | 1.516,00 |
| 24.09.2025 | 48,50 | 50,40 | 48,50 | 49,30 | 1,65% | 6.610,00 |
| 23.09.2025 | 49,00 | 49,00 | 48,10 | 48,50 | -1,42% | 2.578,00 |
| 22.09.2025 | 49,20 | 49,40 | 47,90 | 49,20 | 0,20% | 3.064,00 |
| 19.09.2025 | 47,40 | 49,80 | 46,80 | 49,10 | 3,15% | 6.724,00 |
| 18.09.2025 | 44,60 | 47,80 | 44,60 | 47,60 | 7,45% | 3.533,00 |
| 17.09.2025 | 45,30 | 45,30 | 43,70 | 44,30 | -0,45% | 485,00 |
| 16.09.2025 | 44,40 | 44,50 | 44,30 | 44,50 | 0,23% | 302,00 |
| 15.09.2025 | 45,30 | 45,90 | 44,40 | 44,40 | -2,63% | 164,00 |
| 12.09.2025 | 44,80 | 45,90 | 44,80 | 45,60 | 2,01% | 303,00 |
| 08.09.2025 | 45,00 | 45,00 | 44,30 | 44,70 | -0,89% | 281,00 |
| 05.09.2025 | 43,30 | 45,10 | 43,30 | 45,10 | 4,16% | 303,00 |
| 04.09.2025 | 44,20 | 44,20 | 43,00 | 43,30 | -2,04% | 449,00 |
| 03.09.2025 | 44,70 | 44,90 | 44,20 | 44,20 | -1,12% | 161,00 |
| 02.09.2025 | 45,20 | 45,70 | 44,60 | 44,70 | -2,40% | 101,00 |
| 01.09.2025 | 45,80 | 46,20 | 45,60 | 45,80 | -0,22% | 1.367,00 |
| 29.08.2025 | 45,00 | 45,90 | 44,10 | 45,90 | 0,88% | 1.924,00 |
| 28.08.2025 | 45,20 | 45,50 | 44,90 | 45,50 | 0,66% | 1.340,00 |
| 27.08.2025 | 45,50 | 45,50 | 45,00 | 45,20 | -0,88% | 985,00 |
| 26.08.2025 | 45,50 | 45,60 | 45,30 | 45,60 | -0,44% | 311,00 |
| 25.08.2025 | 46,00 | 46,00 | 45,70 | 45,80 | 0,22% | 515,00 |
| 22.08.2025 | 45,80 | 46,20 | 45,70 | 45,70 | -0,44% | 345,00 |
| 21.08.2025 | 46,40 | 46,40 | 45,90 | 45,90 | -1,50% | 87,00 |
| 20.08.2025 | 46,60 | 46,60 | 46,00 | 46,60 | -0,21% | 68,00 |
| 19.08.2025 | 46,40 | 47,30 | 46,40 | 46,70 | 1,52% | 1.093,00 |
| 18.08.2025 | 45,80 | 46,50 | 45,80 | 46,00 | 0,22% | 206,00 |
| 15.08.2025 | 46,40 | 46,40 | 45,90 | 45,90 | -0,65% | 354,00 |
| 14.08.2025 | 45,60 | 46,20 | 45,60 | 46,20 | 1,99% | 403,00 |
| 13.08.2025 | 46,40 | 46,60 | 45,30 | 45,30 | -2,58% | 427,00 |
| 12.08.2025 | 46,60 | 46,70 | 46,00 | 46,50 | -0,43% | 623,00 |
| 11.08.2025 | 46,10 | 46,80 | 46,10 | 46,70 | 0,86% | 91,00 |
| 08.08.2025 | 46,30 | 46,50 | 46,30 | 46,30 | 0,00% | 291,00 |
| 07.08.2025 | 46,70 | 47,90 | 46,30 | 46,30 | -0,43% | 1.400,00 |
| 06.08.2025 | 46,50 | 46,80 | 46,50 | 46,50 | 0,00% | 1.529,00 |
| 05.08.2025 | 46,00 | 47,10 | 46,00 | 46,50 | 0,22% | 876,00 |
| 04.08.2025 | 46,80 | 46,80 | 46,00 | 46,40 | -1,49% | 1.439,00 |
| 01.08.2025 | 48,10 | 48,40 | 47,10 | 47,10 | -1,87% | 480,00 |
| 31.07.2025 | 47,50 | 48,10 | 47,50 | 48,00 | 0,00% | 175,00 |
| 30.07.2025 | 48,70 | 48,70 | 47,90 | 48,00 | 0,00% | 150,00 |
| 29.07.2025 | 47,80 | 48,40 | 47,80 | 48,00 | 0,63% | 210,00 |
| 28.07.2025 | 47,30 | 48,30 | 47,20 | 47,70 | 0,63% | 1.318,00 |
| 25.07.2025 | 48,00 | 48,50 | 47,10 | 47,40 | -1,25% | 1.048,00 |
| 24.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 235,00 |
| 23.07.2025 | 47,90 | 48,70 | 47,90 | 48,00 | 0,00% | 222,00 |
| 22.07.2025 | 48,80 | 48,80 | 48,00 | 48,00 | -1,44% | 656,00 |
| 21.07.2025 | 48,10 | 48,80 | 48,10 | 48,70 | 1,25% | 655,00 |
| 18.07.2025 | 48,10 | 48,20 | 48,00 | 48,10 | 0,00% | 1.376,00 |
| 17.07.2025 | 48,00 | 48,20 | 48,00 | 48,10 | -1,43% | 295,00 |
| 16.07.2025 | 48,80 | 48,80 | 47,70 | 48,80 | -0,20% | 4.680,00 |
| 15.07.2025 | 47,20 | 48,90 | 47,10 | 48,90 | 3,82% | 2.722,00 |
| 14.07.2025 | 47,30 | 47,70 | 46,90 | 47,10 | -1,05% | 902,00 |
| 11.07.2025 | 47,20 | 47,60 | 47,00 | 47,60 | 2,37% | 914,00 |
| 10.07.2025 | 46,90 | 47,50 | 46,50 | 46,50 | -1,69% | 371,00 |
| 09.07.2025 | 47,00 | 47,80 | 46,50 | 47,30 | 1,50% | 596,00 |