48,400€
-0,82%
Echtzeit-Aktienkurs Zeal Network SE
Bid:
Ask:
Aktienkurse zur Zeal Network SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 46,60 | 46,60 | 46,20 | 46,60 | 0,00% | 710,00 |
| 07.07.2025 | 47,00 | 47,20 | 46,60 | 46,60 | -1,06% | 134,00 |
| 04.07.2025 | 47,60 | 47,60 | 46,90 | 47,10 | -1,46% | 275,00 |
| 03.07.2025 | 46,90 | 48,00 | 46,80 | 47,80 | 2,58% | 189,00 |
| 02.07.2025 | 46,30 | 47,60 | 46,30 | 46,60 | -0,85% | 995,00 |
| 01.07.2025 | 48,30 | 48,90 | 47,00 | 47,00 | -2,49% | 526,00 |
| 30.06.2025 | 47,00 | 48,80 | 47,00 | 48,20 | 2,77% | 2.063,00 |
| 27.06.2025 | 46,40 | 47,50 | 46,20 | 46,90 | 1,08% | 4.132,00 |
| 26.06.2025 | 46,10 | 46,50 | 46,10 | 46,40 | 0,22% | 609,00 |
| 25.06.2025 | 46,00 | 46,70 | 46,00 | 46,30 | -0,64% | 229,00 |
| 24.06.2025 | 46,00 | 47,00 | 46,00 | 46,60 | 0,65% | 841,00 |
| 23.06.2025 | 45,70 | 46,50 | 45,70 | 46,30 | 1,31% | 76,00 |
| 20.06.2025 | 46,30 | 46,30 | 45,70 | 45,70 | -1,08% | 121,00 |
| 19.06.2025 | 45,80 | 46,20 | 45,70 | 46,20 | 0,22% | 316,00 |
| 18.06.2025 | 47,00 | 47,00 | 46,10 | 46,10 | 0,00% | 237,00 |
| 17.06.2025 | 46,20 | 46,40 | 46,10 | 46,10 | -0,22% | 86,00 |
| 16.06.2025 | 45,20 | 46,70 | 45,20 | 46,20 | 1,99% | 1.188,00 |
| 13.06.2025 | 46,50 | 47,30 | 45,30 | 45,30 | -3,21% | 799,00 |
| 12.06.2025 | 46,00 | 47,30 | 46,00 | 46,80 | 2,18% | 1.219,00 |
| 11.06.2025 | 45,60 | 47,00 | 45,30 | 45,80 | 0,00% | 497,00 |
| 10.06.2025 | 45,50 | 46,00 | 45,50 | 45,80 | -1,72% | 242,00 |
| 09.06.2025 | 46,10 | 46,60 | 45,60 | 46,60 | 1,97% | 103,00 |
| 06.06.2025 | 45,90 | 47,20 | 45,70 | 45,70 | -0,87% | 761,00 |
| 05.06.2025 | 46,20 | 46,20 | 46,10 | 46,10 | -0,86% | 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 |